Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.06 | 6.62 | 6.04 | 6.62 | 6.62 | +0.28 (+4.42%) | 312,000 |
9 Dec 2019 | INR | 6.7 | 6.7 | 6.34 | 6.34 | 6.34 | -0.3 (-4.52%) | 16,000 |
6 Dec 2019 | INR | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.0 (0.0%) | 0 |
5 Dec 2019 | INR | 6.43 | 6.64 | 6.43 | 6.64 | 6.64 | +0.1 (+1.53%) | 16,000 |
4 Dec 2019 | INR | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | +0.09 (+1.40%) | 208,000 |
3 Dec 2019 | INR | 6.45 | 6.46 | 6.45 | 6.45 | 6.45 | +0.1 (+1.57%) | 48,000 |
2 Dec 2019 | INR | 6.3 | 6.36 | 6.2 | 6.35 | 6.35 | +0.09 (+1.44%) | 112,000 |
29 Nov 2019 | INR | 6.25 | 6.3 | 6.09 | 6.26 | 6.26 | +0.06 (+0.97%) | 64,000 |
28 Nov 2019 | INR | 6.12 | 6.2 | 6.01 | 6.2 | 6.2 | +0.08 (+1.31%) | 304,000 |
27 Nov 2019 | INR | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | +0.1 (+1.66%) | 80,000 |
26 Nov 2019 | INR | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0 (0.0%) | 0 |
25 Nov 2019 | INR | 6.03 | 6.05 | 6.02 | 6.02 | 6.02 | +0.08 (+1.35%) | 248,000 |
22 Nov 2019 | INR | 6 | 6 | 5.79 | 5.94 | 5.94 | +0.04 (+0.68%) | 200,000 |
21 Nov 2019 | INR | 5.89 | 5.93 | 5.89 | 5.9 | 5.9 | +0.07 (+1.20%) | 120,000 |
20 Nov 2019 | INR | 5.66 | 5.83 | 5.66 | 5.83 | 5.83 | +0.07 (+1.22%) | 104,000 |
19 Nov 2019 | INR | 5.83 | 5.83 | 5.61 | 5.76 | 5.76 | +0.04 (+0.70%) | 120,000 |
18 Nov 2019 | INR | 5.55 | 5.75 | 5.55 | 5.72 | 5.72 | +0.07 (+1.24%) | 120,000 |
15 Nov 2019 | INR | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | +0.08 (+1.44%) | 112,000 |
14 Nov 2019 | INR | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | +0.08 (+1.46%) | 64,000 |
13 Nov 2019 | INR | 5.42 | 5.64 | 5.42 | 5.49 | 5.49 | -0.04 (-0.72%) | 176,000 |
11 Nov 2019 | INR | 5.44 | 5.54 | 5.34 | 5.53 | 5.53 | +0.09 (+1.65%) | 216,000 |
8 Nov 2019 | INR | 5.24 | 5.44 | 5.24 | 5.44 | 5.44 | +0.1 (+1.87%) | 72,000 |
7 Nov 2019 | INR | 5.34 | 5.34 | 5.14 | 5.34 | 5.34 | +0.1 (+1.91%) | 264,000 |
6 Nov 2019 | INR | 5.24 | 5.24 | 5.2 | 5.24 | 5.24 | +0.1 (+1.95%) | 248,000 |
5 Nov 2019 | INR | 5.12 | 5.14 | 5.12 | 5.14 | 5.14 | +0.24 (+4.90%) | 32,000 |
4 Nov 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.21 (+4.48%) | 8,000 |
1 Nov 2019 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.2 (+4.45%) | 8,000 |
31 Oct 2019 | INR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | +0.21 (+4.91%) | 8,000 |
30 Oct 2019 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | +0.18 (+4.39%) | 8,000 |
29 Oct 2019 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.36 (+9.63%) | 8,000 |