Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | INR | 6 | 6 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 21,650 |
16 May 2019 | INR | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | +0.05 (+0.85%) | 5,250 |
15 May 2019 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 500 |
14 May 2019 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.02 (-0.32%) | 11,800 |
13 May 2019 | INR | 5.88 | 6.17 | 5.88 | 6.17 | 6.17 | +0.29 (+4.93%) | 12,700 |
10 May 2019 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
9 May 2019 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 0 |
8 May 2019 | INR | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0 (0.0%) | 500 |
7 May 2019 | INR | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | +0.28 (+5.00%) | 15,859 |
6 May 2019 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.1 (+1.82%) | 20,300 |
3 May 2019 | INR | 5.49 | 5.5 | 5.49 | 5.5 | 5.5 | +0.05 (+0.92%) | 20,297 |
2 May 2019 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.2 (+3.81%) | 22,000 |
30 Apr 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.07 (+1.35%) | 19,100 |
26 Apr 2019 | INR | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 16,500 |
25 Apr 2019 | INR | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | +0.2 (+3.81%) | 6,636 |
24 Apr 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
23 Apr 2019 | INR | 5.25 | 5.49 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 17,400 |
22 Apr 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 2,122 |
18 Apr 2019 | INR | 5.22 | 5.22 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 3,300 |
16 Apr 2019 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.23 (+4.84%) | 1,000 |
15 Apr 2019 | INR | 5 | 5 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 3,100 |
12 Apr 2019 | INR | 5.2 | 5.2 | 4.99 | 4.99 | 4.99 | -0.21 (-4.04%) | 2,200 |
11 Apr 2019 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.2 (+4%) | 1,500 |
10 Apr 2019 | INR | 4.98 | 5.12 | 4.98 | 5 | 5 | +0.12 (+2.46%) | 2,700 |
9 Apr 2019 | INR | 4.99 | 4.99 | 4.88 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,300 |
8 Apr 2019 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
5 Apr 2019 | INR | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | +0.23 (+4.89%) | 330 |
4 Apr 2019 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 500 |
3 Apr 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
2 Apr 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 200 |