Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 4.55 | 4.57 | 4.25 | 4.54 | 2.1792 | +0.17 (+3.89%) | 19,606 |
11 Jun 2019 | INR | 4.57 | 4.59 | 4.36 | 4.37 | 2.0976 | -0.04 (-0.91%) | 79,807 |
10 Jun 2019 | INR | 4.45 | 4.45 | 4.25 | 4.41 | 2.1168 | +0.17 (+4.01%) | 114,892 |
7 Jun 2019 | INR | 4.15 | 4.49 | 4.13 | 4.24 | 2.0352 | -0.1 (-2.30%) | 1,217,709 |
6 Jun 2019 | INR | 4.3 | 4.57 | 4.24 | 4.34 | 2.0832 | -0.12 (-2.69%) | 100,052 |
4 Jun 2019 | INR | 4.52 | 4.79 | 4.38 | 4.46 | 2.1408 | -0.15 (-3.25%) | 9,125,790 |
3 Jun 2019 | INR | 4.95 | 4.95 | 4.57 | 4.61 | 2.2128 | -0.2 (-4.16%) | 207,443 |
31 May 2019 | INR | 4.63 | 5.09 | 4.63 | 4.81 | 2.3088 | -0.06 (-1.23%) | 251,191 |
30 May 2019 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 2.3376 | -0.25 (-4.88%) | 6,331 |
29 May 2019 | INR | 5.12 | 5.12 | 5.12 | 5.12 | 2.4576 | -0.26 (-4.83%) | 27,699 |
28 May 2019 | INR | 5.8 | 5.8 | 5.38 | 5.38 | 2.5824 | -0.28 (-4.95%) | 54,438 |
27 May 2019 | INR | 5.85 | 5.85 | 5.49 | 5.66 | 2.7168 | -0.11 (-1.91%) | 205,810 |
24 May 2019 | INR | 5.9 | 5.9 | 5.42 | 5.77 | 2.7696 | +0.07 (+1.23%) | 427,983 |
23 May 2019 | INR | 5.18 | 5.72 | 5.18 | 5.7 | 2.736 | +0.25 (+4.59%) | 579,765 |
22 May 2019 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 2.616 | -0.28 (-4.89%) | 45,542 |
21 May 2019 | INR | 6.33 | 6.33 | 5.73 | 5.73 | 2.7504 | -0.3 (-4.98%) | 1,830,508 |
20 May 2019 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 2.8944 | +0.28 (+4.87%) | 145,837 |
17 May 2019 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 2.76 | +0.27 (+4.93%) | 128,455 |
16 May 2019 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 2.6304 | +0.26 (+4.98%) | 52,381 |
15 May 2019 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 2.5056 | +0.24 (+4.82%) | 143,844 |
14 May 2019 | INR | 4.75 | 4.98 | 4.52 | 4.98 | 2.3904 | +0.23 (+4.84%) | 696,348 |
13 May 2019 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 2.28 | -0.25 (-5%) | 62,052 |
10 May 2019 | INR | 5 | 5 | 5 | 5 | 2.4 | -0.26 (-4.94%) | 25,746 |
9 May 2019 | INR | 5.26 | 5.26 | 5.26 | 5.26 | 2.5248 | -0.27 (-4.88%) | 9,960 |
8 May 2019 | INR | 5.53 | 5.53 | 5.53 | 5.53 | 2.6544 | -0.29 (-4.98%) | 38,361 |
7 May 2019 | INR | 5.82 | 5.82 | 5.82 | 5.82 | 2.7936 | -0.3 (-4.90%) | 7,234 |
6 May 2019 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 2.9376 | -0.32 (-4.97%) | 19,013 |
3 May 2019 | INR | 6.44 | 6.44 | 6.44 | 6.44 | 3.0912 | -0.33 (-4.87%) | 68,611 |
2 May 2019 | INR | 7.47 | 7.47 | 6.77 | 6.77 | 3.2496 | -0.35 (-4.92%) | 2,095,152 |
30 Apr 2019 | INR | 7.12 | 7.12 | 7.12 | 7.12 | 3.4176 | +0.33 (+4.86%) | 787,506 |