Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 4.68 | 4.78 | 4.18 | 4.78 | 4.78 | +0.43 (+9.89%) | 19,961 |
24 Oct 2019 | INR | 4.35 | 4.67 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 11,851 |
23 Oct 2019 | INR | 4.57 | 4.93 | 4.2 | 4.31 | 4.31 | -0.23 (-5.07%) | 14,331 |
22 Oct 2019 | INR | 4.4 | 4.58 | 4.2 | 4.54 | 4.54 | +0.34 (+8.10%) | 5,878 |
18 Oct 2019 | INR | 4.17 | 4.55 | 3.95 | 4.2 | 4.2 | +0.03 (+0.72%) | 41,871 |
17 Oct 2019 | INR | 3.89 | 4.2 | 3.89 | 4.17 | 4.17 | +0.29 (+7.47%) | 18,134 |
16 Oct 2019 | INR | 4.4 | 4.4 | 3.87 | 3.88 | 3.88 | -0.37 (-8.71%) | 20,449 |
15 Oct 2019 | INR | 3.87 | 4.45 | 3.87 | 4.25 | 4.25 | 0.0 (0.0%) | 21,854 |
14 Oct 2019 | INR | 4.68 | 4.68 | 3.97 | 4.25 | 4.25 | -0.08 (-1.85%) | 4,161 |
11 Oct 2019 | INR | 4.85 | 4.93 | 4.28 | 4.33 | 4.33 | -0.42 (-8.84%) | 9,723 |
10 Oct 2019 | INR | 4.47 | 4.75 | 4.08 | 4.75 | 4.75 | +0.29 (+6.50%) | 4,209 |
9 Oct 2019 | INR | 4.36 | 4.68 | 4.26 | 4.46 | 4.46 | -0.27 (-5.71%) | 23,289 |
7 Oct 2019 | INR | 4.45 | 4.77 | 4.4 | 4.73 | 4.73 | +0.1 (+2.16%) | 7,118 |
4 Oct 2019 | INR | 5.1 | 5.1 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 6,156 |
3 Oct 2019 | INR | 5.35 | 5.35 | 4.87 | 4.87 | 4.87 | -0.25 (-4.88%) | 2,009 |
1 Oct 2019 | INR | 5.45 | 5.45 | 5 | 5.12 | 5.12 | -0.08 (-1.54%) | 4,317 |
30 Sep 2019 | INR | 5.21 | 5.21 | 5.15 | 5.2 | 5.2 | +0.23 (+4.63%) | 6,514 |
27 Sep 2019 | INR | 4.97 | 4.97 | 4.89 | 4.97 | 4.97 | +0.23 (+4.85%) | 6,950 |
26 Sep 2019 | INR | 4.56 | 4.74 | 4.55 | 4.74 | 4.74 | +0.22 (+4.87%) | 6,847 |
25 Sep 2019 | INR | 4.29 | 4.67 | 4.29 | 4.52 | 4.52 | +0.07 (+1.57%) | 32,234 |
24 Sep 2019 | INR | 4.7 | 4.87 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 33,114 |
23 Sep 2019 | INR | 4.98 | 5.05 | 4.57 | 4.68 | 4.68 | -0.13 (-2.70%) | 46,021 |
20 Sep 2019 | INR | 5.16 | 5.2 | 4.79 | 4.81 | 4.81 | -0.15 (-3.02%) | 24,438 |
19 Sep 2019 | INR | 5.08 | 5.08 | 4.91 | 4.96 | 4.96 | +0.04 (+0.81%) | 1,550 |
18 Sep 2019 | INR | 4.95 | 5.28 | 4.88 | 4.92 | 4.92 | -0.13 (-2.57%) | 16,388 |
17 Sep 2019 | INR | 5.24 | 5.26 | 4.9 | 5.05 | 5.05 | -0.05 (-0.98%) | 11,508 |
16 Sep 2019 | INR | 5.18 | 5.45 | 5.1 | 5.1 | 5.1 | -0.26 (-4.85%) | 14,663 |
13 Sep 2019 | INR | 5.7 | 5.7 | 5.27 | 5.36 | 5.36 | -0.18 (-3.25%) | 25,982 |
12 Sep 2019 | INR | 5.79 | 5.8 | 5.28 | 5.54 | 5.54 | -0.01 (-0.18%) | 25,496 |
11 Sep 2019 | INR | 5.77 | 6 | 5.49 | 5.55 | 5.55 | -0.22 (-3.81%) | 27,307 |