Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 4.95 | 5.42 | 4.94 | 5.03 | 5.03 | -0.15 (-2.90%) | 3,315 |
6 Sep 2019 | INR | 5.13 | 5.67 | 5.13 | 5.18 | 5.18 | -0.22 (-4.07%) | 2,572 |
5 Sep 2019 | INR | 5.32 | 5.4 | 5.32 | 5.4 | 5.4 | -0.2 (-3.57%) | 2,775 |
4 Sep 2019 | INR | 5.6 | 5.6 | 5.3 | 5.6 | 5.6 | +0.03 (+0.54%) | 4,020 |
3 Sep 2019 | INR | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | -0.29 (-4.95%) | 100 |
30 Aug 2019 | INR | 6.45 | 6.45 | 5.86 | 5.86 | 5.86 | -0.3 (-4.87%) | 3,474 |
29 Aug 2019 | INR | 5.61 | 6.17 | 5.59 | 6.16 | 6.16 | +0.28 (+4.76%) | 1,973 |
28 Aug 2019 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.3 (-4.85%) | 500 |
27 Aug 2019 | INR | 6.8 | 6.8 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 604 |
26 Aug 2019 | INR | 5.98 | 6.5 | 5.98 | 6.5 | 6.5 | +0.21 (+3.34%) | 2,001 |
23 Aug 2019 | INR | 5.7 | 6.29 | 5.7 | 6.29 | 6.29 | +0.29 (+4.83%) | 442 |
22 Aug 2019 | INR | 5.65 | 6.15 | 5.62 | 6 | 6 | +0.1 (+1.69%) | 7,341 |
21 Aug 2019 | INR | 6.25 | 6.25 | 5.9 | 5.9 | 5.9 | -0.29 (-4.68%) | 270 |
20 Aug 2019 | INR | 5.75 | 6.19 | 5.75 | 6.19 | 6.19 | +0.29 (+4.92%) | 200 |
19 Aug 2019 | INR | 6 | 6 | 5.9 | 5.9 | 5.9 | -0.29 (-4.68%) | 1,150 |
16 Aug 2019 | INR | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | +0.29 (+4.92%) | 180 |
14 Aug 2019 | INR | 5.91 | 5.91 | 5.9 | 5.9 | 5.9 | -0.21 (-3.44%) | 400 |
13 Aug 2019 | INR | 6.3 | 6.68 | 6.06 | 6.11 | 6.11 | -0.26 (-4.08%) | 2,907 |
9 Aug 2019 | INR | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | +0.3 (+4.94%) | 1,497 |
8 Aug 2019 | INR | 6.09 | 6.09 | 6 | 6.07 | 6.07 | +0.27 (+4.66%) | 1,928 |
7 Aug 2019 | INR | 5.27 | 5.8 | 5.27 | 5.8 | 5.8 | +0.27 (+4.88%) | 713 |
6 Aug 2019 | INR | 5.27 | 5.53 | 5.27 | 5.53 | 5.53 | +0.26 (+4.93%) | 4,487 |
5 Aug 2019 | INR | 5.27 | 5.8 | 5.27 | 5.27 | 5.27 | -0.27 (-4.87%) | 1,940 |
2 Aug 2019 | INR | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0 (0.0%) | 0 |
1 Aug 2019 | INR | 5.54 | 5.65 | 5.54 | 5.54 | 5.54 | -0.29 (-4.97%) | 9,683 |
31 Jul 2019 | INR | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.12 (-2.02%) | 700 |
30 Jul 2019 | INR | 6.26 | 6.26 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 6,575 |
29 Jul 2019 | INR | 6.3 | 6.3 | 5.7 | 6.26 | 6.26 | +0.26 (+4.33%) | 1,803 |
26 Jul 2019 | INR | 6.03 | 6.03 | 5.5 | 6 | 6 | +0.25 (+4.35%) | 3,025 |
25 Jul 2019 | INR | 5.73 | 6.25 | 5.72 | 5.75 | 5.75 | -0.24 (-4.01%) | 2,252 |