Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | INR | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +0.34 (+4.93%) | 1,385 |
4 Sep 2019 | INR | 6.9 | 6.9 | 6.56 | 6.9 | 6.9 | 0.0 (0.0%) | 150 |
3 Sep 2019 | INR | 6.6 | 6.9 | 6.6 | 6.9 | 6.9 | +0.3 (+4.55%) | 1,256 |
30 Aug 2019 | INR | 6.6 | 6.94 | 6.6 | 6.6 | 6.6 | -0.34 (-4.90%) | 861 |
29 Aug 2019 | INR | 7.66 | 7.66 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 292 |
28 Aug 2019 | INR | 7.3 | 7.3 | 7 | 7.3 | 7.3 | +0.3 (+4.29%) | 220 |
27 Aug 2019 | INR | 7.2 | 7.24 | 6.56 | 7 | 7 | +0.1 (+1.45%) | 8,204 |
26 Aug 2019 | INR | 6.42 | 7.05 | 6.42 | 6.9 | 6.9 | +0.15 (+2.22%) | 2,941 |
23 Aug 2019 | INR | 7 | 7.07 | 6.72 | 6.75 | 6.75 | -0.32 (-4.53%) | 518 |
22 Aug 2019 | INR | 6.74 | 7.07 | 6.41 | 7.07 | 7.07 | +0.33 (+4.90%) | 4,822 |
21 Aug 2019 | INR | 6.7 | 6.78 | 6.7 | 6.74 | 6.74 | +0.27 (+4.17%) | 677 |
20 Aug 2019 | INR | 6.78 | 6.78 | 6.14 | 6.47 | 6.47 | +0.01 (+0.15%) | 1,862 |
19 Aug 2019 | INR | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | +0.3 (+4.87%) | 1,902 |
16 Aug 2019 | INR | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | +0.28 (+4.76%) | 8,434 |
14 Aug 2019 | INR | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | +0.28 (+5.00%) | 2,091 |
13 Aug 2019 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.26 (+4.87%) | 1 |
9 Aug 2019 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | +0.25 (+4.91%) | 190 |
8 Aug 2019 | INR | 4.86 | 5.09 | 4.85 | 5.09 | 5.09 | +0.24 (+4.95%) | 435 |
7 Aug 2019 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | +0.02 (+0.41%) | 1,838 |
5 Aug 2019 | INR | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | -0.02 (-0.41%) | 2,456 |
2 Aug 2019 | INR | 4.9 | 4.9 | 4.85 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,463 |
1 Aug 2019 | INR | 5.01 | 5.01 | 4.87 | 4.87 | 4.87 | -0.05 (-1.02%) | 2,700 |
31 Jul 2019 | INR | 4.84 | 5.01 | 4.84 | 4.92 | 4.92 | 0.0 (0.0%) | 2,400 |
30 Jul 2019 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | +0.02 (+0.41%) | 1 |
29 Jul 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 1,620 |
26 Jul 2019 | INR | 4.9 | 4.9 | 4.81 | 4.9 | 4.9 | 0.0 (0.0%) | 17,108 |
25 Jul 2019 | INR | 5.1 | 5.1 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 7,867 |
24 Jul 2019 | INR | 5.03 | 5.03 | 5 | 5 | 5 | -0.03 (-0.60%) | 103 |
23 Jul 2019 | INR | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | -0.06 (-1.18%) | 148 |