Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.3 | 6.3 | 5 | 5.05 | 5.05 | -0.39 (-7.17%) | 19,702 |
9 Dec 2019 | INR | 5.32 | 5.9 | 5 | 5.44 | 5.44 | +0.19 (+3.62%) | 2,478 |
6 Dec 2019 | INR | 5.5 | 5.5 | 5.05 | 5.25 | 5.25 | +0.12 (+2.34%) | 1,632 |
5 Dec 2019 | INR | 5.05 | 5.45 | 4.8 | 5.13 | 5.13 | +0.04 (+0.79%) | 4,549 |
4 Dec 2019 | INR | 4.95 | 5.35 | 4.75 | 5.09 | 5.09 | -0.03 (-0.59%) | 5,662 |
3 Dec 2019 | INR | 5.37 | 5.59 | 5.1 | 5.12 | 5.12 | +0.04 (+0.79%) | 9,836 |
2 Dec 2019 | INR | 5.7 | 5.7 | 5 | 5.08 | 5.08 | -0.02 (-0.39%) | 1,234 |
29 Nov 2019 | INR | 5.11 | 5.35 | 4.92 | 5.1 | 5.1 | -0.26 (-4.85%) | 31,285 |
28 Nov 2019 | INR | 5.24 | 5.4 | 5.1 | 5.36 | 5.36 | +0.14 (+2.68%) | 2,761 |
27 Nov 2019 | INR | 5.35 | 5.5 | 5.11 | 5.22 | 5.22 | -0.09 (-1.69%) | 2,356 |
26 Nov 2019 | INR | 6.3 | 6.3 | 5.09 | 5.31 | 5.31 | -0.17 (-3.10%) | 1,786 |
25 Nov 2019 | INR | 5.25 | 5.84 | 5.25 | 5.48 | 5.48 | -0.04 (-0.72%) | 2,706 |
22 Nov 2019 | INR | 5.25 | 5.6 | 5.25 | 5.52 | 5.52 | +0.11 (+2.03%) | 12,030 |
21 Nov 2019 | INR | 5.47 | 5.56 | 5.13 | 5.41 | 5.41 | -0.09 (-1.64%) | 3,539 |
20 Nov 2019 | INR | 6.2 | 6.2 | 5.25 | 5.5 | 5.5 | +0.15 (+2.80%) | 5,778 |
19 Nov 2019 | INR | 5.25 | 5.63 | 5.25 | 5.35 | 5.35 | -0.07 (-1.29%) | 3,234 |
18 Nov 2019 | INR | 5.35 | 5.7 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 5,228 |
15 Nov 2019 | INR | 5.8 | 5.8 | 5.31 | 5.37 | 5.37 | -0.14 (-2.54%) | 40,887 |
14 Nov 2019 | INR | 5.6 | 5.85 | 5.32 | 5.51 | 5.51 | +0.01 (+0.18%) | 2,315 |
13 Nov 2019 | INR | 5.92 | 5.92 | 5.4 | 5.5 | 5.5 | -0.08 (-1.43%) | 4,933 |
11 Nov 2019 | INR | 5.36 | 5.9 | 5.36 | 5.58 | 5.58 | -0.27 (-4.62%) | 1,697 |
8 Nov 2019 | INR | 5.53 | 5.95 | 5.5 | 5.85 | 5.85 | +0.31 (+5.60%) | 5,923 |
7 Nov 2019 | INR | 6 | 6 | 5.5 | 5.54 | 5.54 | -0.43 (-7.20%) | 20,124 |
6 Nov 2019 | INR | 6 | 6.24 | 5.56 | 5.97 | 5.97 | -0.1 (-1.65%) | 26,212 |
5 Nov 2019 | INR | 6.45 | 6.98 | 5.75 | 6.07 | 6.07 | -0.12 (-1.94%) | 9,788 |
4 Nov 2019 | INR | 6.6 | 6.6 | 5.9 | 6.19 | 6.19 | +0.15 (+2.48%) | 2,937 |
1 Nov 2019 | INR | 6.5 | 6.5 | 5.54 | 6.04 | 6.04 | +0.2 (+3.42%) | 4,283 |
31 Oct 2019 | INR | 6.7 | 6.7 | 5.55 | 5.84 | 5.84 | -0.02 (-0.34%) | 1,223 |
30 Oct 2019 | INR | 6.25 | 6.25 | 5.67 | 5.86 | 5.86 | +0.24 (+4.27%) | 10,572 |
29 Oct 2019 | INR | 5.23 | 6 | 5.23 | 5.62 | 5.62 | +0.22 (+4.07%) | 2,385 |