Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 4.9 | 5.9 | 4.8 | 5.5 | 5.5 | 0.0 (0.0%) | 3,460 |
6 Sep 2019 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | -0.2 (-3.51%) | 120 |
5 Sep 2019 | INR | 5.3 | 5.89 | 5.15 | 5.7 | 5.7 | +0.65 (+12.87%) | 19 |
4 Sep 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
3 Sep 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
29 Aug 2019 | INR | 5 | 5.05 | 5 | 5.05 | 5.05 | -0.4 (-7.34%) | 99 |
28 Aug 2019 | INR | 5.88 | 5.88 | 4.94 | 5.45 | 5.45 | -0.43 (-7.31%) | 11,253 |
27 Aug 2019 | INR | 5.5 | 5.88 | 5.18 | 5.88 | 5.88 | +0.62 (+11.79%) | 1,346 |
26 Aug 2019 | INR | 5.25 | 5.5 | 5.25 | 5.26 | 5.26 | -0.4 (-7.07%) | 320 |
23 Aug 2019 | INR | 5 | 5.66 | 5 | 5.66 | 5.66 | +0.82 (+16.94%) | 1,002 |
22 Aug 2019 | INR | 5.31 | 5.89 | 4.42 | 4.84 | 4.84 | -0.59 (-10.87%) | 2,802 |
21 Aug 2019 | INR | 6.44 | 6.44 | 5.43 | 5.43 | 5.43 | -0.42 (-7.18%) | 2,007 |
20 Aug 2019 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 1 |
19 Aug 2019 | INR | 6 | 6.34 | 5.9 | 5.9 | 5.9 | +0.09 (+1.55%) | 601 |
16 Aug 2019 | INR | 5.75 | 6.42 | 5.7 | 5.81 | 5.81 | -0.23 (-3.81%) | 45 |
14 Aug 2019 | INR | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.11 (-1.79%) | 18 |
13 Aug 2019 | INR | 6.7 | 6.7 | 6 | 6.15 | 6.15 | -0.27 (-4.21%) | 608 |
9 Aug 2019 | INR | 5.8 | 6.44 | 5.8 | 6.42 | 6.42 | +0.82 (+14.64%) | 581 |
8 Aug 2019 | INR | 5.41 | 5.88 | 5.41 | 5.6 | 5.6 | -0.31 (-5.25%) | 11,076 |
7 Aug 2019 | INR | 6.54 | 6.54 | 5.56 | 5.91 | 5.91 | +0.16 (+2.78%) | 62 |
6 Aug 2019 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
5 Aug 2019 | INR | 6.49 | 6.49 | 5.75 | 5.75 | 5.75 | +0.12 (+2.13%) | 211 |
2 Aug 2019 | INR | 5.75 | 5.99 | 5.6 | 5.63 | 5.63 | -0.37 (-6.17%) | 2,736 |
1 Aug 2019 | INR | 5.81 | 6.59 | 5.81 | 6 | 6 | -0.15 (-2.44%) | 109 |
31 Jul 2019 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
30 Jul 2019 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
29 Jul 2019 | INR | 6.5 | 6.6 | 6.15 | 6.15 | 6.15 | -0.69 (-10.09%) | 2,288 |
26 Jul 2019 | INR | 6.38 | 6.84 | 6.38 | 6.84 | 6.84 | +0.79 (+13.06%) | 200 |
25 Jul 2019 | INR | 6.95 | 6.95 | 6.05 | 6.05 | 6.05 | -0.19 (-3.04%) | 180 |