Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 5.26 | 5.65 | 5 | 5.29 | 5.29 | +0.12 (+2.32%) | 26,702 |
6 Sep 2019 | INR | 5.07 | 5.26 | 4.8 | 5.17 | 5.17 | +0.24 (+4.87%) | 29,073 |
5 Sep 2019 | INR | 4.59 | 4.93 | 4.41 | 4.93 | 4.93 | +0.44 (+9.80%) | 25,412 |
4 Sep 2019 | INR | 4.86 | 4.86 | 4.16 | 4.49 | 4.49 | -0.01 (-0.22%) | 1,015 |
3 Sep 2019 | INR | 4.66 | 4.7 | 4.3 | 4.5 | 4.5 | -0.2 (-4.26%) | 1,170 |
30 Aug 2019 | INR | 5.01 | 5.17 | 4.66 | 4.7 | 4.7 | -0.42 (-8.20%) | 9,559 |
29 Aug 2019 | INR | 4.62 | 5.35 | 4.62 | 5.12 | 5.12 | -0.19 (-3.58%) | 12,719 |
28 Aug 2019 | INR | 5.12 | 5.78 | 5.01 | 5.31 | 5.31 | +0.27 (+5.36%) | 40,839 |
27 Aug 2019 | INR | 4.2 | 5.04 | 4.2 | 5.04 | 5.04 | +0.84 (+20%) | 17,573 |
26 Aug 2019 | INR | 4.06 | 4.69 | 4.01 | 4.2 | 4.2 | +0.08 (+1.94%) | 12,362 |
23 Aug 2019 | INR | 3.95 | 4.6 | 3.84 | 4.12 | 4.12 | +0.2 (+5.10%) | 14,081 |
22 Aug 2019 | INR | 3.8 | 4.1 | 3.67 | 3.92 | 3.92 | -0.03 (-0.76%) | 2,672 |
21 Aug 2019 | INR | 4.1 | 4.32 | 3.77 | 3.95 | 3.95 | -0.2 (-4.82%) | 1,143 |
20 Aug 2019 | INR | 4.64 | 4.64 | 4.03 | 4.15 | 4.15 | -0.01 (-0.24%) | 2,528 |
19 Aug 2019 | INR | 4.3 | 4.65 | 4 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,733 |
16 Aug 2019 | INR | 4.3 | 4.3 | 3.52 | 4.12 | 4.12 | -0.19 (-4.41%) | 7,158 |
14 Aug 2019 | INR | 4 | 4.78 | 4 | 4.31 | 4.31 | +0.26 (+6.42%) | 993 |
13 Aug 2019 | INR | 4.1 | 4.25 | 3.66 | 4.05 | 4.05 | -0.3 (-6.90%) | 352 |
9 Aug 2019 | INR | 4.5 | 4.5 | 4.19 | 4.35 | 4.35 | +0.21 (+5.07%) | 2,037 |
8 Aug 2019 | INR | 4 | 4.2 | 3.8 | 4.14 | 4.14 | +0.06 (+1.47%) | 3,208 |
7 Aug 2019 | INR | 4.36 | 4.36 | 3.9 | 4.08 | 4.08 | -0.32 (-7.27%) | 2,835 |
6 Aug 2019 | INR | 4.1 | 4.49 | 3.9 | 4.4 | 4.4 | +0.45 (+11.39%) | 4,673 |
5 Aug 2019 | INR | 4.05 | 4.05 | 3.6 | 3.95 | 3.95 | -0.06 (-1.50%) | 6,301 |
2 Aug 2019 | INR | 4.34 | 4.35 | 3.72 | 4.01 | 4.01 | +0.2 (+5.25%) | 1,408 |
1 Aug 2019 | INR | 3.54 | 4.14 | 3.54 | 3.81 | 3.81 | -0.23 (-5.69%) | 10,255 |
31 Jul 2019 | INR | 4.19 | 4.19 | 3.68 | 4.04 | 4.04 | +0.11 (+2.80%) | 10,297 |
30 Jul 2019 | INR | 3.8 | 4.3 | 3.66 | 3.93 | 3.93 | -0.42 (-9.66%) | 13,488 |
29 Jul 2019 | INR | 4.45 | 4.52 | 4 | 4.35 | 4.35 | -0.25 (-5.43%) | 3,473 |
26 Jul 2019 | INR | 4.7 | 5.54 | 4.55 | 4.6 | 4.6 | -0.2 (-4.17%) | 4,430 |
25 Jul 2019 | INR | 4.71 | 4.8 | 4.71 | 4.8 | 4.8 | -0.01 (-0.21%) | 513 |