Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | +0.09 (+1.91%) | 1,190 |
3 Sep 2019 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | +0.09 (+1.95%) | 1,012 |
30 Aug 2019 | INR | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 1,510 |
29 Aug 2019 | INR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.09 (-1.88%) | 1,006 |
28 Aug 2019 | INR | 4.8 | 4.8 | 4.78 | 4.8 | 4.8 | -0.07 (-1.44%) | 4,905 |
27 Aug 2019 | INR | 4.87 | 4.9 | 4.8 | 4.87 | 4.87 | 0.0 (0.0%) | 5,215 |
26 Aug 2019 | INR | 4.96 | 4.96 | 4.87 | 4.87 | 4.87 | -0.09 (-1.81%) | 10,905 |
23 Aug 2019 | INR | 5 | 5 | 4.96 | 4.96 | 4.96 | -0.1 (-1.98%) | 1,823 |
22 Aug 2019 | INR | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -0.1 (-1.94%) | 1,350 |
21 Aug 2019 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 60 |
20 Aug 2019 | INR | 5.3 | 5.36 | 5.16 | 5.16 | 5.16 | -0.1 (-1.90%) | 3,144 |
19 Aug 2019 | INR | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | -0.1 (-1.87%) | 18,009 |
16 Aug 2019 | INR | 5.3 | 5.41 | 5.21 | 5.36 | 5.36 | +0.05 (+0.94%) | 6,250 |
14 Aug 2019 | INR | 5.41 | 5.51 | 5.31 | 5.31 | 5.31 | -0.1 (-1.85%) | 7,389 |
13 Aug 2019 | INR | 5.63 | 5.63 | 5.41 | 5.41 | 5.41 | -0.11 (-1.99%) | 61,362 |
9 Aug 2019 | INR | 5.73 | 5.73 | 5.51 | 5.52 | 5.52 | -0.1 (-1.78%) | 2,210 |
8 Aug 2019 | INR | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | -0.11 (-1.92%) | 8,069 |
7 Aug 2019 | INR | 5.63 | 5.73 | 5.63 | 5.73 | 5.73 | +0.1 (+1.78%) | 2,677 |
6 Aug 2019 | INR | 5.48 | 5.67 | 5.45 | 5.63 | 5.63 | +0.07 (+1.26%) | 9,442 |
5 Aug 2019 | INR | 5.59 | 5.59 | 5.48 | 5.56 | 5.56 | -0.03 (-0.54%) | 5,984 |
2 Aug 2019 | INR | 5.64 | 5.64 | 5.59 | 5.59 | 5.59 | -0.11 (-1.93%) | 5,601 |
1 Aug 2019 | INR | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 2,707 |
31 Jul 2019 | INR | 5.86 | 5.86 | 5.75 | 5.75 | 5.75 | -0.11 (-1.88%) | 2,029 |
30 Jul 2019 | INR | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.11 (-1.84%) | 7,915 |
29 Jul 2019 | INR | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.12 (-1.97%) | 5,774 |
26 Jul 2019 | INR | 6.09 | 6.1 | 6.09 | 6.09 | 6.09 | -0.12 (-1.93%) | 4,098 |
25 Jul 2019 | INR | 6.3 | 6.45 | 6.21 | 6.21 | 6.21 | -0.12 (-1.90%) | 13,304 |
24 Jul 2019 | INR | 6.45 | 6.45 | 6.33 | 6.33 | 6.33 | -0.12 (-1.86%) | 11,972 |
23 Jul 2019 | INR | 6.58 | 6.58 | 6.45 | 6.45 | 6.45 | -0.13 (-1.98%) | 2,368 |
22 Jul 2019 | INR | 6.65 | 6.65 | 6.58 | 6.58 | 6.58 | -0.13 (-1.94%) | 6,113 |