Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 4.28 | 4.28 | 4.14 | 4.21 | 4.21 | -0.08 (-1.86%) | 28,986 |
9 Dec 2019 | INR | 4.35 | 4.41 | 4.25 | 4.29 | 4.29 | -0.1 (-2.28%) | 9,570 |
6 Dec 2019 | INR | 4.61 | 4.61 | 4.39 | 4.39 | 4.39 | -0.16 (-3.52%) | 4,687 |
5 Dec 2019 | INR | 4.56 | 4.56 | 4.49 | 4.55 | 4.55 | -0.01 (-0.22%) | 6,182 |
4 Dec 2019 | INR | 4.5 | 4.56 | 4.47 | 4.56 | 4.56 | -0.03 (-0.65%) | 4,528 |
3 Dec 2019 | INR | 4.72 | 4.79 | 4.49 | 4.59 | 4.59 | -0.11 (-2.34%) | 14,343 |
2 Dec 2019 | INR | 4.7 | 4.76 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 32,045 |
29 Nov 2019 | INR | 4.71 | 4.9 | 4.71 | 4.8 | 4.8 | +0.05 (+1.05%) | 21,278 |
28 Nov 2019 | INR | 4.78 | 4.89 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 13,209 |
27 Nov 2019 | INR | 4.89 | 4.89 | 4.7 | 4.75 | 4.75 | -0.1 (-2.06%) | 27,885 |
26 Nov 2019 | INR | 4.93 | 4.93 | 4.8 | 4.85 | 4.85 | +0.02 (+0.41%) | 4,373 |
25 Nov 2019 | INR | 4.75 | 5 | 4.75 | 4.83 | 4.83 | +0.02 (+0.42%) | 13,790 |
22 Nov 2019 | INR | 4.9 | 4.9 | 4.73 | 4.81 | 4.81 | -0.1 (-2.04%) | 6,891 |
21 Nov 2019 | INR | 5 | 5.08 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 30,927 |
20 Nov 2019 | INR | 4.95 | 5.05 | 4.85 | 4.95 | 4.95 | -0.15 (-2.94%) | 18,365 |
19 Nov 2019 | INR | 4.85 | 5.28 | 4.85 | 5.1 | 5.1 | +0.14 (+2.82%) | 28,062 |
18 Nov 2019 | INR | 5.1 | 5.1 | 4.8 | 4.96 | 4.96 | -0.11 (-2.17%) | 8,009 |
15 Nov 2019 | INR | 5 | 5.25 | 4.75 | 5.07 | 5.07 | -0.13 (-2.50%) | 44,247 |
14 Nov 2019 | INR | 5.44 | 5.44 | 5.15 | 5.2 | 5.2 | -0.18 (-3.35%) | 23,420 |
13 Nov 2019 | INR | 5.9 | 6.44 | 5.18 | 5.38 | 5.38 | -0.52 (-8.81%) | 192,484 |
11 Nov 2019 | INR | 5.75 | 6.1 | 5.42 | 5.9 | 5.9 | +0.67 (+12.81%) | 255,734 |
8 Nov 2019 | INR | 5.8 | 5.8 | 5.1 | 5.23 | 5.23 | -0.11 (-2.06%) | 42,973 |
7 Nov 2019 | INR | 5.1 | 5.55 | 5.1 | 5.34 | 5.34 | +0.44 (+8.98%) | 68,427 |
6 Nov 2019 | INR | 4.9 | 5 | 4.8 | 4.9 | 4.9 | +0.04 (+0.82%) | 25,564 |
5 Nov 2019 | INR | 4.85 | 5.29 | 4.8 | 4.86 | 4.86 | -0.2 (-3.95%) | 5,778 |
4 Nov 2019 | INR | 4.8 | 5.1 | 4.71 | 5.06 | 5.06 | +0.26 (+5.42%) | 10,267 |
1 Nov 2019 | INR | 5 | 5.15 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 33,828 |
31 Oct 2019 | INR | 5.05 | 5.05 | 4.71 | 4.85 | 4.85 | +0.01 (+0.21%) | 41,597 |
30 Oct 2019 | INR | 4.81 | 4.95 | 4.72 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,024 |
29 Oct 2019 | INR | 4.71 | 4.99 | 4.55 | 4.9 | 4.9 | +0.25 (+5.38%) | 5,769 |