Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 4.15 | 4.2 | 3.65 | 4.1 | 4.1 | -0.25 (-5.75%) | 420,420,000 |
24 Oct 2019 | INR | 5.6 | 5.65 | 4.1 | 4.35 | 4.35 | -1.3 (-23.01%) | 755,710,000 |
23 Oct 2019 | INR | 6.2 | 6.25 | 5.55 | 5.65 | 5.65 | -0.45 (-7.38%) | 159,050,000 |
22 Oct 2019 | INR | 6.4 | 6.55 | 6 | 6.1 | 6.1 | -0.3 (-4.69%) | 128,100,000 |
18 Oct 2019 | INR | 6.35 | 6.6 | 6.25 | 6.4 | 6.4 | +0.1 (+1.59%) | 103,590,000 |
17 Oct 2019 | INR | 6.4 | 6.4 | 5.95 | 6.3 | 6.3 | -0.25 (-3.82%) | 165,820,000 |
16 Oct 2019 | INR | 6.2 | 6.75 | 6.15 | 6.55 | 6.55 | +0.4 (+6.50%) | 292,190,000 |
15 Oct 2019 | INR | 6.4 | 6.45 | 6.1 | 6.15 | 6.15 | -0.25 (-3.91%) | 107,230,000 |
14 Oct 2019 | INR | 6.05 | 6.5 | 5.9 | 6.4 | 6.4 | +0.4 (+6.67%) | 135,920,000 |
11 Oct 2019 | INR | 6 | 6.15 | 5.85 | 6 | 6 | -0.2 (-3.23%) | 122,280,000 |
10 Oct 2019 | INR | 6.4 | 6.9 | 5.75 | 6.2 | 6.2 | +0.35 (+5.98%) | 422,660,000 |
9 Oct 2019 | INR | 5.2 | 6 | 5.15 | 5.85 | 5.85 | +0.7 (+13.59%) | 207,240,000 |
7 Oct 2019 | INR | 5.1 | 5.55 | 5 | 5.15 | 5.15 | +0.1 (+1.98%) | 101,640,000 |
4 Oct 2019 | INR | 5.15 | 5.35 | 5 | 5.05 | 5.05 | -0.05 (-0.98%) | 83,130,000 |
3 Oct 2019 | INR | 5.35 | 5.4 | 5 | 5.1 | 5.1 | -0.3 (-5.56%) | 119,490,000 |
1 Oct 2019 | INR | 6.3 | 6.3 | 5.2 | 5.4 | 5.4 | -0.75 (-12.20%) | 219,650,000 |
30 Sep 2019 | INR | 5.7 | 6.45 | 4.95 | 6.15 | 6.15 | +0.5 (+8.85%) | 381,240,000 |
27 Sep 2019 | INR | 5.25 | 5.8 | 5.1 | 5.65 | 5.65 | +0.45 (+8.65%) | 107,330,000 |
26 Sep 2019 | INR | 5.35 | 5.45 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 82,850,000 |
25 Sep 2019 | INR | 5.55 | 5.6 | 5.2 | 5.3 | 5.3 | -0.3 (-5.36%) | 81,680,000 |
24 Sep 2019 | INR | 5.6 | 5.75 | 5.3 | 5.6 | 5.6 | 0.0 (0.0%) | 91,360,000 |
23 Sep 2019 | INR | 5.95 | 6.05 | 5.55 | 5.6 | 5.6 | -0.25 (-4.27%) | 82,990,000 |
20 Sep 2019 | INR | 5.5 | 5.95 | 5.3 | 5.85 | 5.85 | +0.4 (+7.34%) | 186,420,000 |
19 Sep 2019 | INR | 4.9 | 5.7 | 4.9 | 5.45 | 5.45 | +0.6 (+12.37%) | 320,600,000 |
18 Sep 2019 | INR | 5.05 | 5.1 | 4.8 | 4.85 | 4.85 | -0.25 (-4.90%) | 85,060,000 |
17 Sep 2019 | INR | 5.25 | 5.3 | 5 | 5.1 | 5.1 | -0.15 (-2.86%) | 112,810,000 |
16 Sep 2019 | INR | 5.3 | 5.5 | 5.2 | 5.25 | 5.25 | -0.15 (-2.78%) | 63,600,000 |
13 Sep 2019 | INR | 5.55 | 5.6 | 5.25 | 5.4 | 5.4 | -0.15 (-2.70%) | 73,380,000 |
12 Sep 2019 | INR | 5.8 | 6.05 | 5.45 | 5.55 | 5.55 | -0.2 (-3.48%) | 110,170,000 |
11 Sep 2019 | INR | 5.35 | 5.85 | 5.35 | 5.75 | 5.75 | +0.45 (+8.49%) | 108,220,000 |