Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 5.2 | 5.4 | 5.1 | 5.3 | 5.3 | +0.15 (+2.91%) | 56,040,000 |
6 Sep 2019 | INR | 5.1 | 5.4 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 66,910,000 |
5 Sep 2019 | INR | 5.05 | 5.2 | 4.95 | 5.1 | 5.1 | +0.1 (+2%) | 56,160,000 |
4 Sep 2019 | INR | 5.15 | 5.2 | 4.9 | 5 | 5 | -0.1 (-1.96%) | 53,060,000 |
3 Sep 2019 | INR | 5.4 | 5.4 | 5.05 | 5.1 | 5.1 | -0.25 (-4.67%) | 58,510,000 |
30 Aug 2019 | INR | 4.9 | 5.45 | 4.9 | 5.35 | 5.35 | +0.5 (+10.31%) | 126,450,000 |
29 Aug 2019 | INR | 5 | 5.3 | 4.8 | 4.85 | 4.85 | -0.15 (-3%) | 163,800,000 |
28 Aug 2019 | INR | 5.3 | 5.35 | 4.95 | 5 | 5 | -0.3 (-5.66%) | 153,320,000 |
27 Aug 2019 | INR | 5.6 | 5.75 | 5.2 | 5.3 | 5.3 | -0.2 (-3.64%) | 154,860,000 |
26 Aug 2019 | INR | 5.85 | 6.05 | 5.25 | 5.5 | 5.5 | -0.25 (-4.35%) | 154,470,000 |
23 Aug 2019 | INR | 5.2 | 5.9 | 5 | 5.75 | 5.75 | +0.45 (+8.49%) | 138,120,000 |
22 Aug 2019 | INR | 5.55 | 5.75 | 5.2 | 5.3 | 5.3 | -0.3 (-5.36%) | 132,540,000 |
21 Aug 2019 | INR | 5.8 | 5.8 | 5.5 | 5.6 | 5.6 | -0.25 (-4.27%) | 84,350,000 |
20 Aug 2019 | INR | 5.95 | 6.2 | 5.45 | 5.85 | 5.85 | -0.15 (-2.50%) | 154,630,000 |
19 Aug 2019 | INR | 6.4 | 6.45 | 5.85 | 6 | 6 | -0.45 (-6.98%) | 131,620,000 |
16 Aug 2019 | INR | 5.65 | 6.85 | 5.4 | 6.45 | 6.45 | +0.8 (+14.16%) | 253,500,000 |
14 Aug 2019 | INR | 5.1 | 5.8 | 5.05 | 5.65 | 5.65 | +0.65 (+13%) | 137,420,000 |
13 Aug 2019 | INR | 5.4 | 5.45 | 4.8 | 5 | 5 | -0.35 (-6.54%) | 169,810,000 |
9 Aug 2019 | INR | 5.7 | 5.95 | 5.3 | 5.35 | 5.35 | -0.3 (-5.31%) | 137,510,000 |
8 Aug 2019 | INR | 5.3 | 5.8 | 5.2 | 5.65 | 5.65 | +0.3 (+5.61%) | 151,450,000 |
7 Aug 2019 | INR | 5.6 | 5.6 | 5.1 | 5.35 | 5.35 | -0.3 (-5.31%) | 134,870,000 |
6 Aug 2019 | INR | 5.9 | 6.05 | 5.5 | 5.65 | 5.65 | -0.35 (-5.83%) | 141,610,000 |
5 Aug 2019 | INR | 6.25 | 6.25 | 5.9 | 6 | 6 | -0.35 (-5.51%) | 101,220,000 |
2 Aug 2019 | INR | 6.6 | 6.7 | 6.2 | 6.35 | 6.35 | -0.3 (-4.51%) | 138,890,000 |
1 Aug 2019 | INR | 6.9 | 6.95 | 6.45 | 6.65 | 6.65 | -0.2 (-2.92%) | 115,820,000 |
31 Jul 2019 | INR | 6.85 | 7.1 | 6.6 | 6.85 | 6.85 | +0.35 (+5.38%) | 157,320,000 |
30 Jul 2019 | INR | 6.85 | 7.05 | 6 | 6.5 | 6.5 | -0.25 (-3.70%) | 371,100,000 |
29 Jul 2019 | INR | 8.75 | 8.9 | 6.55 | 6.75 | 6.75 | -2.5 (-27.03%) | 669,680,000 |
26 Jul 2019 | INR | 9.7 | 10 | 9.1 | 9.25 | 9.25 | -0.45 (-4.64%) | 86,260,000 |
25 Jul 2019 | INR | 9.95 | 10.15 | 9.65 | 9.7 | 9.7 | -0.25 (-2.51%) | 75,420,000 |