Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 4.66 | 4.93 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 26,663 |
6 Dec 2019 | INR | 4.95 | 5.09 | 4.75 | 4.9 | 4.9 | -0.07 (-1.41%) | 31,370 |
5 Dec 2019 | INR | 5 | 5.07 | 4.9 | 4.97 | 4.97 | +0.09 (+1.84%) | 22,317 |
4 Dec 2019 | INR | 5 | 5.19 | 4.8 | 4.88 | 4.88 | -0.07 (-1.41%) | 84,799 |
3 Dec 2019 | INR | 4.92 | 5.2 | 4.92 | 4.95 | 4.95 | -0.13 (-2.56%) | 32,924 |
2 Dec 2019 | INR | 5.14 | 5.17 | 4.95 | 5.08 | 5.08 | +0.15 (+3.04%) | 57,202 |
29 Nov 2019 | INR | 5.09 | 5.15 | 4.71 | 4.93 | 4.93 | +0.01 (+0.20%) | 42,104 |
28 Nov 2019 | INR | 5.09 | 5.09 | 4.8 | 4.92 | 4.92 | -0.11 (-2.19%) | 32,218 |
27 Nov 2019 | INR | 5.1 | 5.1 | 4.84 | 5.03 | 5.03 | -0.02 (-0.40%) | 80,949 |
26 Nov 2019 | INR | 5.1 | 5.1 | 4.91 | 5.05 | 5.05 | +0.05 (+1%) | 9,767 |
25 Nov 2019 | INR | 5 | 5.19 | 4.75 | 5 | 5 | +0.01 (+0.20%) | 26,443 |
22 Nov 2019 | INR | 5.17 | 5.28 | 4.93 | 4.99 | 4.99 | -0.13 (-2.54%) | 37,213 |
21 Nov 2019 | INR | 5.12 | 5.12 | 4.92 | 5.12 | 5.12 | +0.24 (+4.92%) | 39,027 |
20 Nov 2019 | INR | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | +0.23 (+4.95%) | 47,645 |
19 Nov 2019 | INR | 4.55 | 4.65 | 4.36 | 4.65 | 4.65 | +0.22 (+4.97%) | 34,466 |
18 Nov 2019 | INR | 4.37 | 4.79 | 4.37 | 4.43 | 4.43 | -0.17 (-3.70%) | 141,912 |
15 Nov 2019 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 126,702 |
14 Nov 2019 | INR | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.25 (-4.91%) | 94,767 |
13 Nov 2019 | INR | 5.4 | 5.4 | 5.09 | 5.09 | 5.09 | -0.26 (-4.86%) | 37,313 |
11 Nov 2019 | INR | 5.9 | 5.9 | 5.35 | 5.35 | 5.35 | -0.28 (-4.97%) | 101,368 |
8 Nov 2019 | INR | 5.59 | 5.63 | 5.5 | 5.63 | 5.63 | +0.26 (+4.84%) | 60,491 |
7 Nov 2019 | INR | 5.29 | 5.37 | 5.05 | 5.37 | 5.37 | +0.25 (+4.88%) | 39,571 |
6 Nov 2019 | INR | 5.24 | 5.24 | 5 | 5.12 | 5.12 | -0.03 (-0.58%) | 19,636 |
5 Nov 2019 | INR | 5.61 | 5.61 | 5.12 | 5.15 | 5.15 | -0.23 (-4.28%) | 40,649 |
4 Nov 2019 | INR | 5.37 | 5.38 | 5.15 | 5.38 | 5.38 | +0.25 (+4.87%) | 92,155 |
1 Nov 2019 | INR | 5 | 5.13 | 4.72 | 5.13 | 5.13 | +0.24 (+4.91%) | 121,137 |
31 Oct 2019 | INR | 4.75 | 4.98 | 4.66 | 4.89 | 4.89 | 0.0 (0.0%) | 21,371 |
30 Oct 2019 | INR | 5.3 | 5.3 | 4.89 | 4.89 | 4.89 | -0.25 (-4.86%) | 25,869 |
29 Oct 2019 | INR | 5.41 | 5.41 | 4.93 | 5.14 | 5.14 | +0.14 (+2.80%) | 52,620 |
25 Oct 2019 | INR | 4.99 | 5.07 | 4.81 | 5 | 5 | +0.17 (+3.52%) | 54,810 |