Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2018 | INR | 6.99 | 6.99 | 6.2 | 6.76 | 33.8 | +0.26 (+4%) | 420,000 |
21 Nov 2018 | INR | 6.2 | 6.5 | 6.15 | 6.5 | 32.5 | +0.15 (+2.36%) | 240,000 |
20 Nov 2018 | INR | 6.45 | 6.49 | 6.05 | 6.35 | 31.75 | 0.0 (0.0%) | 240,000 |
19 Nov 2018 | INR | 6.5 | 6.5 | 6.35 | 6.35 | 31.75 | +0.07 (+1.11%) | 210,000 |
16 Nov 2018 | INR | 6.5 | 6.5 | 6.24 | 6.28 | 31.4 | +0.48 (+8.28%) | 270,000 |
15 Nov 2018 | INR | 6.45 | 6.45 | 5 | 5.8 | 29 | -0.15 (-2.52%) | 690,000 |
14 Nov 2018 | INR | 6.15 | 6.22 | 5.95 | 5.95 | 29.75 | -0.09 (-1.49%) | 180,000 |
13 Nov 2018 | INR | 6 | 6.04 | 6 | 6.04 | 30.2 | +0.14 (+2.37%) | 240,000 |
12 Nov 2018 | INR | 6.1 | 6.1 | 5.89 | 5.9 | 29.5 | -0.05 (-0.84%) | 270,000 |
9 Nov 2018 | INR | 6 | 6 | 5.94 | 5.95 | 29.75 | +0.15 (+2.59%) | 300,000 |
7 Nov 2018 | INR | 5.6 | 5.95 | 5.6 | 5.8 | 29 | -0.2 (-3.33%) | 150,000 |
6 Nov 2018 | INR | 5.7 | 6 | 5.6 | 6 | 30 | 0.0 (0.0%) | 210,000 |
5 Nov 2018 | INR | 5.7 | 6 | 5.7 | 6 | 30 | +0.35 (+6.19%) | 180,000 |
2 Nov 2018 | INR | 5.75 | 5.82 | 5.65 | 5.65 | 28.25 | 0.0 (0.0%) | 240,000 |
1 Nov 2018 | INR | 6.25 | 6.25 | 5.65 | 5.65 | 28.25 | -0.2 (-3.42%) | 180,000 |
31 Oct 2018 | INR | 5.5 | 6 | 4.6 | 5.85 | 29.25 | +0.45 (+8.33%) | 510,000 |
30 Oct 2018 | INR | 5.4 | 5.5 | 5.35 | 5.4 | 27 | +0.1 (+1.89%) | 390,000 |
29 Oct 2018 | INR | 5.2 | 5.3 | 5.2 | 5.3 | 26.5 | +0.15 (+2.91%) | 180,000 |
26 Oct 2018 | INR | 5.2 | 5.25 | 5.15 | 5.15 | 25.75 | -0.1 (-1.90%) | 180,000 |
25 Oct 2018 | INR | 5 | 5.49 | 5 | 5.25 | 26.25 | +0.26 (+5.21%) | 240,000 |
24 Oct 2018 | INR | 5.25 | 5.25 | 4.32 | 4.99 | 24.95 | -0.06 (-1.19%) | 270,000 |
23 Oct 2018 | INR | 4.9 | 5.05 | 4 | 5.05 | 25.25 | +0.05 (+1%) | 270,000 |
22 Oct 2018 | INR | 4.85 | 5 | 4.85 | 5 | 25 | +0.2 (+4.17%) | 240,000 |
19 Oct 2018 | INR | 4.2 | 4.9 | 3.76 | 4.8 | 24 | +0.61 (+14.56%) | 390,000 |
17 Oct 2018 | INR | 4.26 | 4.26 | 4.14 | 4.19 | 20.95 | 0.0 (0.0%) | 180,000 |
16 Oct 2018 | INR | 4.25 | 4.25 | 4.17 | 4.19 | 20.95 | +0.01 (+0.24%) | 240,000 |
15 Oct 2018 | INR | 4.2 | 4.2 | 4.14 | 4.18 | 20.9 | +0.03 (+0.72%) | 210,000 |
12 Oct 2018 | INR | 4.05 | 4.15 | 4.05 | 4.15 | 20.75 | +0.07 (+1.72%) | 180,000 |
11 Oct 2018 | INR | 4.1 | 4.1 | 3.95 | 4.08 | 20.4 | -0.01 (-0.24%) | 210,000 |
10 Oct 2018 | INR | 4.23 | 4.23 | 3.77 | 4.09 | 20.45 | +0.12 (+3.02%) | 540,000 |