Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.15 (+3.80%) | 9,627 |
4 Nov 2019 | INR | 3.95 | 3.95 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 27,041 |
1 Nov 2019 | INR | 3.65 | 3.8 | 3.6 | 3.8 | 3.8 | +0.15 (+4.11%) | 34,493 |
31 Oct 2019 | INR | 3.75 | 3.9 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 78,453 |
30 Oct 2019 | INR | 3.8 | 3.95 | 3.7 | 3.8 | 3.8 | -0.05 (-1.30%) | 58,354 |
29 Oct 2019 | INR | 4 | 4.05 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 133,775 |
27 Oct 2019 | INR | 3.65 | 3.95 | 3.65 | 3.95 | 3.95 | +0.15 (+3.95%) | 3,968 |
25 Oct 2019 | INR | 4.1 | 4.1 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 28,676 |
24 Oct 2019 | INR | 4.05 | 4.15 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 32,091 |
23 Oct 2019 | INR | 4.2 | 4.25 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 18,021 |
22 Oct 2019 | INR | 4.7 | 4.7 | 4.35 | 4.35 | 4.35 | -0.2 (-4.40%) | 74,258 |
18 Oct 2019 | INR | 4.6 | 4.75 | 4.55 | 4.55 | 4.55 | -0.2 (-4.21%) | 52,785 |
17 Oct 2019 | INR | 4.95 | 5.15 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 39,559 |
16 Oct 2019 | INR | 5 | 5.1 | 4.75 | 4.95 | 4.95 | +0.05 (+1.02%) | 8,827 |
15 Oct 2019 | INR | 4.95 | 4.95 | 4.8 | 4.9 | 4.9 | +0.15 (+3.16%) | 12,464 |
14 Oct 2019 | INR | 4.85 | 5.1 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 14,415 |
11 Oct 2019 | INR | 5 | 5.15 | 4.75 | 4.95 | 4.95 | -0.05 (-1%) | 24,462 |
10 Oct 2019 | INR | 4.75 | 5.05 | 4.7 | 5 | 5 | +0.15 (+3.09%) | 21,842 |
9 Oct 2019 | INR | 4.8 | 5.2 | 4.75 | 4.85 | 4.85 | -0.15 (-3%) | 10,976 |
7 Oct 2019 | INR | 4.75 | 5.15 | 4.75 | 5 | 5 | +0.05 (+1.01%) | 10,376 |
4 Oct 2019 | INR | 4.95 | 5.1 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 6,667 |
3 Oct 2019 | INR | 4.65 | 5 | 4.6 | 4.95 | 4.95 | +0.15 (+3.13%) | 40,256 |
1 Oct 2019 | INR | 5 | 5 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 40,052 |
30 Sep 2019 | INR | 5.15 | 5.15 | 5 | 5 | 5 | -0.25 (-4.76%) | 10,765 |
27 Sep 2019 | INR | 5.35 | 5.65 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 24,905 |
26 Sep 2019 | INR | 5.85 | 5.85 | 5.5 | 5.5 | 5.5 | -0.25 (-4.35%) | 9,716 |
25 Sep 2019 | INR | 5.75 | 6.35 | 5.75 | 5.75 | 5.75 | -0.3 (-4.96%) | 96,636 |
24 Sep 2019 | INR | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 5,085 |
23 Sep 2019 | INR | 6.7 | 6.95 | 6.35 | 6.35 | 6.35 | -0.3 (-4.51%) | 154,921 |
20 Sep 2019 | INR | 6.7 | 6.7 | 6.15 | 6.65 | 6.65 | +0.25 (+3.91%) | 55,013 |