Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 4.15 | 4.35 | 4.11 | 4.3 | 4.3 | +0.01 (+0.23%) | 6,819 |
5 Sep 2019 | INR | 4.49 | 4.49 | 4.07 | 4.29 | 4.29 | +0.01 (+0.23%) | 18,055 |
4 Sep 2019 | INR | 4 | 4.36 | 3.96 | 4.28 | 4.28 | +0.12 (+2.88%) | 13,230 |
3 Sep 2019 | INR | 4.15 | 4.45 | 4.15 | 4.16 | 4.16 | -0.2 (-4.59%) | 20,761 |
30 Aug 2019 | INR | 4.68 | 4.79 | 4.36 | 4.36 | 4.36 | -0.22 (-4.80%) | 15,277 |
29 Aug 2019 | INR | 5.05 | 5.05 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 7,913 |
28 Aug 2019 | INR | 4.98 | 4.98 | 4.56 | 4.82 | 4.82 | +0.07 (+1.47%) | 247,722 |
27 Aug 2019 | INR | 5.04 | 5.04 | 4.56 | 4.75 | 4.75 | -0.05 (-1.04%) | 14,981 |
26 Aug 2019 | INR | 5.04 | 5.04 | 4.56 | 4.8 | 4.8 | 0.0 (0.0%) | 6,894 |
23 Aug 2019 | INR | 5 | 5 | 4.8 | 4.8 | 4.8 | -0.24 (-4.76%) | 16,697 |
22 Aug 2019 | INR | 5.04 | 5.55 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 12,739 |
21 Aug 2019 | INR | 5.8 | 5.8 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 13,857 |
20 Aug 2019 | INR | 5.15 | 5.57 | 5.15 | 5.57 | 5.57 | +0.5 (+9.86%) | 15,378 |
19 Aug 2019 | INR | 5.1 | 5.1 | 4.53 | 5.07 | 5.07 | +0.23 (+4.75%) | 11,616 |
16 Aug 2019 | INR | 5 | 5 | 4.23 | 4.84 | 4.84 | +0.22 (+4.76%) | 11,839 |
14 Aug 2019 | INR | 4.54 | 4.62 | 4.1 | 4.62 | 4.62 | +0.42 (+10%) | 24,777 |
13 Aug 2019 | INR | 4 | 4.7 | 4 | 4.2 | 4.2 | -0.16 (-3.67%) | 2,329 |
9 Aug 2019 | INR | 4.39 | 4.46 | 3.8 | 4.36 | 4.36 | +0.28 (+6.86%) | 13,596 |
8 Aug 2019 | INR | 4.5 | 4.5 | 3.74 | 4.08 | 4.08 | -0.07 (-1.69%) | 6,781 |
7 Aug 2019 | INR | 4.4 | 4.4 | 3.9 | 4.15 | 4.15 | -0.05 (-1.19%) | 5,814 |
6 Aug 2019 | INR | 4.18 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 5,744 |
5 Aug 2019 | INR | 4.21 | 4.21 | 3.81 | 4 | 4 | -0.01 (-0.25%) | 8,682 |
2 Aug 2019 | INR | 3.65 | 4.01 | 3.65 | 4.01 | 4.01 | +0.19 (+4.97%) | 10,891 |
1 Aug 2019 | INR | 3.79 | 3.83 | 3.52 | 3.82 | 3.82 | +0.17 (+4.66%) | 2,436 |
31 Jul 2019 | INR | 3.75 | 3.9 | 3.57 | 3.65 | 3.65 | -0.1 (-2.67%) | 7,701 |
30 Jul 2019 | INR | 4.07 | 4.08 | 3.72 | 3.75 | 3.75 | -0.14 (-3.60%) | 30,123 |
29 Jul 2019 | INR | 3.58 | 3.9 | 3.58 | 3.89 | 3.89 | +0.13 (+3.46%) | 16,224 |
26 Jul 2019 | INR | 3.8 | 3.99 | 3.72 | 3.76 | 3.76 | -0.15 (-3.84%) | 12,894 |
25 Jul 2019 | INR | 4.15 | 4.15 | 3.83 | 3.91 | 3.91 | -0.12 (-2.98%) | 12,172 |
24 Jul 2019 | INR | 4.25 | 4.25 | 3.95 | 4.03 | 4.03 | -0.12 (-2.89%) | 16,675 |