Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 4.66 | 4.93 | 4.66 | 4.67 | 4.67 | -0.15 (-3.11%) | 1,523 |
5 Sep 2019 | INR | 4.65 | 4.83 | 4.65 | 4.82 | 4.82 | +0.22 (+4.78%) | 786 |
4 Sep 2019 | INR | 4.52 | 4.6 | 4.52 | 4.6 | 4.6 | +0.09 (+2.00%) | 101 |
3 Sep 2019 | INR | 4.46 | 4.89 | 4.46 | 4.51 | 4.51 | -0.18 (-3.84%) | 2,883 |
30 Aug 2019 | INR | 4.8 | 5 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 17,342 |
29 Aug 2019 | INR | 4.8 | 5.25 | 4.8 | 4.8 | 4.8 | -0.2 (-4%) | 11,907 |
28 Aug 2019 | INR | 4.9 | 5 | 4.8 | 5 | 5 | -0.05 (-0.99%) | 19,775 |
27 Aug 2019 | INR | 4.7 | 5.1 | 4.7 | 5.05 | 5.05 | +0.15 (+3.06%) | 6,009 |
26 Aug 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
23 Aug 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 4.5 | 4.9 | 4.47 | 4.9 | 4.9 | +0.2 (+4.26%) | 12,217 |
21 Aug 2019 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.24 (-4.86%) | 2,137 |
20 Aug 2019 | INR | 4.64 | 4.94 | 4.64 | 4.94 | 4.94 | +0.06 (+1.23%) | 1,032 |
19 Aug 2019 | INR | 5.38 | 5.38 | 4.88 | 4.88 | 4.88 | -0.25 (-4.87%) | 1,438 |
16 Aug 2019 | INR | 5.2 | 5.2 | 4.86 | 5.13 | 5.13 | +0.02 (+0.39%) | 9,638 |
14 Aug 2019 | INR | 4.95 | 5.18 | 4.95 | 5.11 | 5.11 | +0.17 (+3.44%) | 477 |
13 Aug 2019 | INR | 5.01 | 5.14 | 4.85 | 4.94 | 4.94 | -0.04 (-0.80%) | 2,900 |
9 Aug 2019 | INR | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | +0.23 (+4.84%) | 5,730 |
8 Aug 2019 | INR | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.22 (+4.86%) | 654 |
7 Aug 2019 | INR | 4.81 | 4.81 | 4.53 | 4.53 | 4.53 | -0.17 (-3.62%) | 3,002 |
6 Aug 2019 | INR | 4.55 | 4.7 | 4.51 | 4.7 | 4.7 | +0.22 (+4.91%) | 3,224 |
5 Aug 2019 | INR | 4.51 | 4.51 | 4.16 | 4.48 | 4.48 | +0.18 (+4.19%) | 1,893 |
2 Aug 2019 | INR | 4 | 4.3 | 4 | 4.3 | 4.3 | +0.15 (+3.61%) | 5,714 |
1 Aug 2019 | INR | 4.11 | 4.48 | 4.11 | 4.15 | 4.15 | -0.17 (-3.94%) | 10,201 |
31 Jul 2019 | INR | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.22 (-4.85%) | 14 |
30 Jul 2019 | INR | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 867 |
29 Jul 2019 | INR | 4.5 | 4.77 | 4.45 | 4.77 | 4.77 | +0.09 (+1.92%) | 1,429 |
26 Jul 2019 | INR | 4.92 | 4.92 | 4.46 | 4.68 | 4.68 | -0.01 (-0.21%) | 6,203 |
25 Jul 2019 | INR | 4.58 | 4.69 | 4.4 | 4.69 | 4.69 | +0.11 (+2.40%) | 512 |
24 Jul 2019 | INR | 4.7 | 4.79 | 4.55 | 4.58 | 4.58 | -0.12 (-2.55%) | 4,379 |