Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | INR | 6.05 | 6.05 | 5.56 | 5.69 | 5.69 | -0.11 (-1.90%) | 23,136 |
4 Dec 2019 | INR | 5.99 | 5.99 | 5.55 | 5.8 | 5.8 | +0.01 (+0.17%) | 14,677 |
3 Dec 2019 | INR | 5.8 | 5.88 | 5.61 | 5.79 | 5.79 | -0.09 (-1.53%) | 6,014 |
2 Dec 2019 | INR | 5.71 | 6.1 | 5.7 | 5.88 | 5.88 | -0.06 (-1.01%) | 10,584 |
29 Nov 2019 | INR | 5.98 | 6 | 5.55 | 5.94 | 5.94 | +0.12 (+2.06%) | 43,446 |
28 Nov 2019 | INR | 5.31 | 5.82 | 5.3 | 5.82 | 5.82 | +0.27 (+4.86%) | 37,848 |
27 Nov 2019 | INR | 6 | 6 | 5.51 | 5.55 | 5.55 | -0.25 (-4.31%) | 33,946 |
26 Nov 2019 | INR | 6.14 | 6.14 | 5.61 | 5.8 | 5.8 | -0.07 (-1.19%) | 25,788 |
25 Nov 2019 | INR | 6.25 | 6.25 | 5.75 | 5.87 | 5.87 | -0.1 (-1.68%) | 31,344 |
22 Nov 2019 | INR | 5.9 | 6.16 | 5.9 | 5.97 | 5.97 | +0.1 (+1.70%) | 35,372 |
21 Nov 2019 | INR | 6.23 | 6.23 | 5.8 | 5.87 | 5.87 | -0.08 (-1.34%) | 17,775 |
20 Nov 2019 | INR | 5.4 | 5.95 | 5.4 | 5.95 | 5.95 | +0.28 (+4.94%) | 29,706 |
19 Nov 2019 | INR | 6.22 | 6.22 | 5.67 | 5.67 | 5.67 | -0.29 (-4.87%) | 19,759 |
18 Nov 2019 | INR | 6.25 | 6.25 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 33,695 |
15 Nov 2019 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 6,109 |
14 Nov 2019 | INR | 6.6 | 6.6 | 6.59 | 6.59 | 6.59 | -0.34 (-4.91%) | 4,920 |
13 Nov 2019 | INR | 7.4 | 7.4 | 6.93 | 6.93 | 6.93 | -0.36 (-4.94%) | 37,534 |
11 Nov 2019 | INR | 7.5 | 7.5 | 6.92 | 7.29 | 7.29 | +0.01 (+0.14%) | 80,863 |
8 Nov 2019 | INR | 7.4 | 7.45 | 6.91 | 7.28 | 7.28 | +0.18 (+2.54%) | 60,627 |
7 Nov 2019 | INR | 7.05 | 7.1 | 6.61 | 7.1 | 7.1 | +0.33 (+4.87%) | 49,994 |
6 Nov 2019 | INR | 6.32 | 7.22 | 6.32 | 6.77 | 6.77 | +0.12 (+1.80%) | 108,230 |
5 Nov 2019 | INR | 7.15 | 7.15 | 6.2 | 6.65 | 6.65 | +0.06 (+0.91%) | 21,478 |
4 Nov 2019 | INR | 6.75 | 6.75 | 6.22 | 6.59 | 6.59 | +0.12 (+1.85%) | 21,347 |
1 Nov 2019 | INR | 6.98 | 6.98 | 6.19 | 6.47 | 6.47 | -0.08 (-1.22%) | 42,783 |
31 Oct 2019 | INR | 6.25 | 6.6 | 6.01 | 6.55 | 6.55 | +0.45 (+7.38%) | 50,842 |
30 Oct 2019 | INR | 6.19 | 6.55 | 6.02 | 6.1 | 6.1 | -0.09 (-1.45%) | 36,142 |
29 Oct 2019 | INR | 5.6 | 6.5 | 5.5 | 6.19 | 6.19 | +0.95 (+18.13%) | 69,998 |
25 Oct 2019 | INR | 5.2 | 5.9 | 5.04 | 5.24 | 5.24 | -0.18 (-3.32%) | 20,880 |
24 Oct 2019 | INR | 5.8 | 5.99 | 5.4 | 5.42 | 5.42 | -0.5 (-8.45%) | 17,668 |
23 Oct 2019 | INR | 6.75 | 6.75 | 5.5 | 5.92 | 5.92 | +0.01 (+0.17%) | 36,912 |