Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 6.2 | 7.14 | 6.2 | 6.33 | 6.33 | +0.36 (+6.03%) | 14,339 |
6 Dec 2019 | INR | 5.9 | 6 | 5.2 | 5.97 | 5.97 | +0.17 (+2.93%) | 3,626 |
5 Dec 2019 | INR | 5.3 | 5.82 | 5.01 | 5.8 | 5.8 | +0.5 (+9.43%) | 16,295 |
4 Dec 2019 | INR | 5.48 | 5.48 | 4.88 | 5.3 | 5.3 | +0.04 (+0.76%) | 3,787 |
3 Dec 2019 | INR | 5.1 | 5.3 | 4.7 | 5.26 | 5.26 | +0.42 (+8.68%) | 13,317 |
2 Dec 2019 | INR | 5.44 | 5.44 | 4.56 | 4.84 | 4.84 | -0.22 (-4.35%) | 20,018 |
29 Nov 2019 | INR | 5.6 | 5.6 | 5.06 | 5.06 | 5.06 | -0.54 (-9.64%) | 6,999 |
28 Nov 2019 | INR | 5.45 | 5.79 | 5.03 | 5.6 | 5.6 | +0.29 (+5.46%) | 3,624 |
27 Nov 2019 | INR | 5.39 | 5.5 | 4.7 | 5.31 | 5.31 | +0.27 (+5.36%) | 4,312 |
26 Nov 2019 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
25 Nov 2019 | INR | 5.4 | 5.5 | 4.95 | 5.04 | 5.04 | -0.36 (-6.67%) | 6,169 |
22 Nov 2019 | INR | 4.99 | 5.46 | 4.75 | 5.4 | 5.4 | +0.41 (+8.22%) | 453 |
21 Nov 2019 | INR | 5.2 | 5.2 | 4.8 | 4.99 | 4.99 | -0.01 (-0.20%) | 256 |
20 Nov 2019 | INR | 4.9 | 5 | 4.9 | 5 | 5 | -0.36 (-6.72%) | 1,226 |
19 Nov 2019 | INR | 4.9 | 5.37 | 4.9 | 5.36 | 5.36 | +0.46 (+9.39%) | 185 |
18 Nov 2019 | INR | 5.45 | 5.5 | 4.52 | 4.9 | 4.9 | -0.1 (-2%) | 11,927 |
15 Nov 2019 | INR | 5.45 | 5.45 | 4.7 | 5 | 5 | +0.03 (+0.60%) | 3,198 |
14 Nov 2019 | INR | 4.57 | 5.44 | 4.57 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,944 |
13 Nov 2019 | INR | 4.95 | 4.95 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 25,973 |
11 Nov 2019 | INR | 5.3 | 5.3 | 4.41 | 4.88 | 4.88 | -0.01 (-0.20%) | 5,580 |
8 Nov 2019 | INR | 5.31 | 5.79 | 4.85 | 4.89 | 4.89 | -0.49 (-9.11%) | 12,329 |
7 Nov 2019 | INR | 5.31 | 5.84 | 5.28 | 5.38 | 5.38 | -0.46 (-7.88%) | 1,002 |
6 Nov 2019 | INR | 5.79 | 5.84 | 5.24 | 5.84 | 5.84 | +0.05 (+0.86%) | 1,356 |
5 Nov 2019 | INR | 5.28 | 5.79 | 5.01 | 5.79 | 5.79 | +0.51 (+9.66%) | 493 |
4 Nov 2019 | INR | 4.9 | 5.84 | 4.9 | 5.28 | 5.28 | -0.03 (-0.56%) | 6,842 |
1 Nov 2019 | INR | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 52 |
31 Oct 2019 | INR | 5.31 | 5.79 | 5.31 | 5.44 | 5.44 | -0.46 (-7.80%) | 2,701 |
30 Oct 2019 | INR | 5.75 | 6.05 | 5.09 | 5.9 | 5.9 | +0.4 (+7.27%) | 2,310 |
29 Oct 2019 | INR | 5.3 | 5.9 | 5.3 | 5.5 | 5.5 | +0.01 (+0.18%) | 336 |
25 Oct 2019 | INR | 5.51 | 5.51 | 5.4 | 5.49 | 5.49 | -0.45 (-7.58%) | 2,400 |