Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 5.7 | 5.7 | 5.66 | 5.7 | 5.7 | 0.0 (0.0%) | 200 |
9 Dec 2019 | INR | 5.65 | 5.7 | 5.54 | 5.7 | 5.7 | +0.05 (+0.88%) | 3,867 |
6 Dec 2019 | INR | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | -0.19 (-3.25%) | 1,028 |
5 Dec 2019 | INR | 5.99 | 5.99 | 5.6 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,881 |
4 Dec 2019 | INR | 6.19 | 6.19 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 895 |
3 Dec 2019 | INR | 6.18 | 6.18 | 5.75 | 5.8 | 5.8 | +0.08 (+1.40%) | 17,936 |
2 Dec 2019 | INR | 6.19 | 6.19 | 5.72 | 5.72 | 5.72 | -0.32 (-5.30%) | 1,160 |
29 Nov 2019 | INR | 6.49 | 6.49 | 5.63 | 6.04 | 6.04 | -0.06 (-0.98%) | 2,102 |
28 Nov 2019 | INR | 5.97 | 6.1 | 5.7 | 6.1 | 6.1 | +0.2 (+3.39%) | 2,718 |
27 Nov 2019 | INR | 6.05 | 6.05 | 5.65 | 5.9 | 5.9 | +0.02 (+0.34%) | 915 |
26 Nov 2019 | INR | 5.99 | 5.99 | 5.6 | 5.88 | 5.88 | +0.28 (+5.00%) | 4,518 |
25 Nov 2019 | INR | 6.25 | 6.25 | 5.56 | 5.6 | 5.6 | +0.19 (+3.51%) | 1,763 |
22 Nov 2019 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.17 (-3.05%) | 501 |
21 Nov 2019 | INR | 6.7 | 6.7 | 5.53 | 5.58 | 5.58 | -0.25 (-4.29%) | 4,085 |
20 Nov 2019 | INR | 5.31 | 5.83 | 5.22 | 5.83 | 5.83 | +0.28 (+5.05%) | 3,516 |
19 Nov 2019 | INR | 5.89 | 5.89 | 5.41 | 5.55 | 5.55 | -0.34 (-5.77%) | 3,636 |
18 Nov 2019 | INR | 6.28 | 6.28 | 5.55 | 5.89 | 5.89 | -0.09 (-1.51%) | 2,027 |
15 Nov 2019 | INR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.37 (+6.60%) | 500 |
14 Nov 2019 | INR | 5.88 | 5.88 | 5.52 | 5.61 | 5.61 | +0.06 (+1.08%) | 5,142 |
13 Nov 2019 | INR | 5.57 | 5.86 | 5.55 | 5.55 | 5.55 | -0.39 (-6.57%) | 2,219 |
11 Nov 2019 | INR | 6.09 | 6.09 | 5.7 | 5.94 | 5.94 | -0.04 (-0.67%) | 8,036 |
8 Nov 2019 | INR | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
7 Nov 2019 | INR | 5.71 | 5.98 | 5.71 | 5.98 | 5.98 | -0.12 (-1.97%) | 350 |
6 Nov 2019 | INR | 6.12 | 6.12 | 6.1 | 6.1 | 6.1 | -0.02 (-0.33%) | 2 |
5 Nov 2019 | INR | 6.23 | 6.23 | 5.8 | 6.12 | 6.12 | +0.12 (+2%) | 6,113 |
4 Nov 2019 | INR | 6.2 | 6.2 | 5.86 | 6 | 6 | 0.0 (0.0%) | 1,486 |
1 Nov 2019 | INR | 5.61 | 6 | 5.61 | 6 | 6 | -0.1 (-1.64%) | 530 |
31 Oct 2019 | INR | 6.2 | 6.25 | 5.86 | 6.1 | 6.1 | +0.14 (+2.35%) | 2,604 |
30 Oct 2019 | INR | 6.14 | 6.15 | 5.95 | 5.96 | 5.96 | -0.09 (-1.49%) | 9,500 |
29 Oct 2019 | INR | 5.85 | 6.32 | 5.66 | 6.05 | 6.05 | +0.45 (+8.04%) | 7,666 |