Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | INR | 4.9 | 4.9 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 16,075 |
3 Dec 2019 | INR | 4.9 | 5 | 4.75 | 4.9 | 4.9 | +0.05 (+1.03%) | 13,036 |
2 Dec 2019 | INR | 5.1 | 5.1 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 19,714 |
29 Nov 2019 | INR | 4.8 | 5.05 | 4.8 | 4.9 | 4.9 | +0.05 (+1.03%) | 82,624 |
28 Nov 2019 | INR | 4.95 | 5 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 37,354 |
27 Nov 2019 | INR | 4.6 | 4.9 | 4.6 | 4.9 | 4.9 | +0.2 (+4.26%) | 60,783 |
26 Nov 2019 | INR | 4.75 | 4.85 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 41,230 |
25 Nov 2019 | INR | 4.9 | 4.9 | 4.6 | 4.7 | 4.7 | -0.1 (-2.08%) | 74,962 |
22 Nov 2019 | INR | 4.8 | 5 | 4.75 | 4.8 | 4.8 | -0.15 (-3.03%) | 35,964 |
21 Nov 2019 | INR | 5.05 | 5.1 | 4.85 | 4.95 | 4.95 | +0.05 (+1.02%) | 107,209 |
20 Nov 2019 | INR | 5.25 | 5.25 | 4.8 | 4.9 | 4.9 | -0.1 (-2%) | 108,066 |
19 Nov 2019 | INR | 4.6 | 5 | 4.6 | 5 | 5 | +0.2 (+4.17%) | 59,006 |
18 Nov 2019 | INR | 4.8 | 4.9 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 28,671 |
15 Nov 2019 | INR | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 45,129 |
14 Nov 2019 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 8,583 |
13 Nov 2019 | INR | 6.05 | 6.05 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 119,471 |
11 Nov 2019 | INR | 5.8 | 5.8 | 5.55 | 5.8 | 5.8 | +0.25 (+4.50%) | 282,626 |
8 Nov 2019 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | +0.25 (+4.72%) | 23,891 |
7 Nov 2019 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.25 (+4.95%) | 9,646 |
6 Nov 2019 | INR | 5 | 5.05 | 4.7 | 5.05 | 5.05 | +0.2 (+4.12%) | 70,766 |
5 Nov 2019 | INR | 4.85 | 4.85 | 4.65 | 4.85 | 4.85 | +0.2 (+4.30%) | 19,285 |
4 Nov 2019 | INR | 4.65 | 4.65 | 4.4 | 4.65 | 4.65 | +0.2 (+4.49%) | 18,692 |
1 Nov 2019 | INR | 4.6 | 4.6 | 4.25 | 4.45 | 4.45 | +0.05 (+1.14%) | 44,817 |
31 Oct 2019 | INR | 4.35 | 4.4 | 4.25 | 4.4 | 4.4 | +0.2 (+4.76%) | 42,521 |
30 Oct 2019 | INR | 4.15 | 4.4 | 4.15 | 4.2 | 4.2 | -0.05 (-1.18%) | 33,105 |
29 Oct 2019 | INR | 4.2 | 4.25 | 4.05 | 4.25 | 4.25 | +0.2 (+4.94%) | 25,587 |
27 Oct 2019 | INR | 3.95 | 4.2 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 8,747 |
25 Oct 2019 | INR | 4.15 | 4.2 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 39,424 |
24 Oct 2019 | INR | 4.2 | 4.3 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 31,605 |
23 Oct 2019 | INR | 4.25 | 4.25 | 4.05 | 4.2 | 4.2 | 0.0 (0.0%) | 36,266 |