Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | INR | 4.3 | 4.3 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 12,378 |
18 Oct 2019 | INR | 4.4 | 4.4 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 36,241 |
17 Oct 2019 | INR | 4.4 | 4.4 | 4.15 | 4.25 | 4.25 | +0.05 (+1.19%) | 23,663 |
16 Oct 2019 | INR | 4.05 | 4.25 | 3.95 | 4.2 | 4.2 | +0.15 (+3.70%) | 11,777 |
15 Oct 2019 | INR | 3.95 | 4.05 | 3.9 | 4.05 | 4.05 | +0.1 (+2.53%) | 20,321 |
14 Oct 2019 | INR | 4 | 4.15 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 14,759 |
11 Oct 2019 | INR | 3.95 | 4.2 | 3.9 | 4 | 4 | 0.0 (0.0%) | 13,179 |
10 Oct 2019 | INR | 3.9 | 4.15 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 20,201 |
9 Oct 2019 | INR | 4.05 | 4.25 | 4 | 4.05 | 4.05 | -0.15 (-3.57%) | 51,986 |
7 Oct 2019 | INR | 4.3 | 4.6 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 47,901 |
4 Oct 2019 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,660 |
3 Oct 2019 | INR | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | -0.2 (-4.17%) | 9,445 |
1 Oct 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 10,127 |
30 Sep 2019 | INR | 5.25 | 5.45 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 36,987 |
27 Sep 2019 | INR | 5 | 5.4 | 5 | 5.3 | 5.3 | +0.15 (+2.91%) | 42,488 |
26 Sep 2019 | INR | 5 | 5.35 | 4.95 | 5.15 | 5.15 | -0.05 (-0.96%) | 47,002 |
25 Sep 2019 | INR | 5.25 | 5.5 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 68,801 |
24 Sep 2019 | INR | 5.6 | 5.7 | 5.35 | 5.4 | 5.4 | -0.15 (-2.70%) | 46,272 |
23 Sep 2019 | INR | 5.6 | 5.6 | 5.3 | 5.55 | 5.55 | +0.2 (+3.74%) | 98,875 |
20 Sep 2019 | INR | 5 | 5.35 | 4.95 | 5.35 | 5.35 | +0.25 (+4.90%) | 71,005 |
19 Sep 2019 | INR | 5.6 | 5.6 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 94,427 |
18 Sep 2019 | INR | 5.35 | 5.35 | 5.05 | 5.35 | 5.35 | +0.25 (+4.90%) | 88,442 |
17 Sep 2019 | INR | 5.6 | 5.6 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 134,447 |
16 Sep 2019 | INR | 5.3 | 5.35 | 5.2 | 5.35 | 5.35 | +0.25 (+4.90%) | 32,618 |
13 Sep 2019 | INR | 5.1 | 5.1 | 4.9 | 5.1 | 5.1 | +0.2 (+4.08%) | 24,459 |
12 Sep 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.2 (+4.26%) | 18,142 |
11 Sep 2019 | INR | 4.4 | 4.7 | 4.4 | 4.7 | 4.7 | +0.2 (+4.44%) | 12,121 |
9 Sep 2019 | INR | 4.4 | 4.6 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 84,867 |
6 Sep 2019 | INR | 4.25 | 4.4 | 4.1 | 4.4 | 4.4 | +0.2 (+4.76%) | 70,138 |
5 Sep 2019 | INR | 4.1 | 4.25 | 4 | 4.2 | 4.2 | +0.15 (+3.70%) | 46,854 |