Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 4.95 | 5 | 4.95 | 4.96 | 4.96 | -0.19 (-3.69%) | 3,168 |
11 Jun 2019 | INR | 5 | 5.15 | 5 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,556 |
10 Jun 2019 | INR | 5.15 | 5.15 | 4.97 | 5.14 | 5.14 | -0.02 (-0.39%) | 2,269 |
7 Jun 2019 | INR | 5.1 | 5.16 | 5.04 | 5.16 | 5.16 | -0.14 (-2.64%) | 815 |
6 Jun 2019 | INR | 5.27 | 5.3 | 5.26 | 5.3 | 5.3 | -0.23 (-4.16%) | 1,280 |
4 Jun 2019 | INR | 5.45 | 5.59 | 5.3 | 5.53 | 5.53 | +0.08 (+1.47%) | 3,465 |
3 Jun 2019 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
31 May 2019 | INR | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 160 |
30 May 2019 | INR | 5.45 | 5.45 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 906 |
29 May 2019 | INR | 5.45 | 5.47 | 5.3 | 5.46 | 5.46 | +0.25 (+4.80%) | 3,561 |
28 May 2019 | INR | 5.4 | 5.4 | 5.2 | 5.21 | 5.21 | -0.24 (-4.40%) | 2,722 |
27 May 2019 | INR | 5.2 | 5.45 | 5.2 | 5.45 | 5.45 | +0.06 (+1.11%) | 150 |
24 May 2019 | INR | 5.11 | 5.39 | 5.1 | 5.39 | 5.39 | +0.14 (+2.67%) | 1,820 |
23 May 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.2 (-3.67%) | 555 |
22 May 2019 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.15 (+2.83%) | 1,000 |
21 May 2019 | INR | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,575 |
20 May 2019 | INR | 5.65 | 5.65 | 5.31 | 5.33 | 5.33 | -0.25 (-4.48%) | 3,750 |
17 May 2019 | INR | 5.5 | 5.58 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 502 |
16 May 2019 | INR | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
15 May 2019 | INR | 5.5 | 5.64 | 5.49 | 5.52 | 5.52 | -0.23 (-4%) | 20,650 |
14 May 2019 | INR | 5.33 | 5.88 | 5.33 | 5.75 | 5.75 | +0.14 (+2.50%) | 450 |
13 May 2019 | INR | 5.5 | 5.89 | 5.44 | 5.61 | 5.61 | -0.11 (-1.92%) | 1,205 |
10 May 2019 | INR | 5.55 | 5.73 | 5.23 | 5.72 | 5.72 | +0.22 (+4%) | 2,702 |
9 May 2019 | INR | 5.65 | 5.75 | 5.48 | 5.5 | 5.5 | -0.25 (-4.35%) | 5,182 |
8 May 2019 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 350 |
7 May 2019 | INR | 5.82 | 5.9 | 5.82 | 5.9 | 5.9 | +0.09 (+1.55%) | 650 |
6 May 2019 | INR | 5.7 | 6 | 5.7 | 5.81 | 5.81 | -0.15 (-2.52%) | 4,000 |
3 May 2019 | INR | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.31 (-4.94%) | 392 |
2 May 2019 | INR | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -0.32 (-4.86%) | 360 |
30 Apr 2019 | INR | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.34 (-4.91%) | 2 |