Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 5.25 | 5.25 | 4.95 | 5.05 | 5.05 | +0.05 (+1%) | 16,820 |
25 Jan 2019 | INR | 5.45 | 5.45 | 4.8 | 5 | 5 | -0.2 (-3.85%) | 63,830 |
24 Jan 2019 | INR | 5.6 | 5.8 | 5.1 | 5.2 | 5.2 | -0.45 (-7.96%) | 108,271 |
23 Jan 2019 | INR | 5.5 | 5.8 | 5.5 | 5.65 | 5.65 | +0.05 (+0.89%) | 20,537 |
22 Jan 2019 | INR | 5.85 | 5.85 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 48,498 |
21 Jan 2019 | INR | 5.95 | 5.95 | 5.65 | 5.85 | 5.85 | 0.0 (0.0%) | 28,248 |
18 Jan 2019 | INR | 5.85 | 5.9 | 5.3 | 5.85 | 5.85 | +0.1 (+1.74%) | 24,040 |
17 Jan 2019 | INR | 5.6 | 5.8 | 5.3 | 5.75 | 5.75 | +0.15 (+2.68%) | 27,260 |
16 Jan 2019 | INR | 5.5 | 5.6 | 5.05 | 5.6 | 5.6 | +0.15 (+2.75%) | 27,000 |
15 Jan 2019 | INR | 5.35 | 5.65 | 5.25 | 5.45 | 5.45 | +0.2 (+3.81%) | 93,152 |
14 Jan 2019 | INR | 5.7 | 5.75 | 5.15 | 5.25 | 5.25 | -0.45 (-7.89%) | 106,078 |
11 Jan 2019 | INR | 5.85 | 5.85 | 5.65 | 5.7 | 5.7 | -0.1 (-1.72%) | 33,456 |
10 Jan 2019 | INR | 5.85 | 5.85 | 5.6 | 5.8 | 5.8 | -0.05 (-0.85%) | 28,349 |
9 Jan 2019 | INR | 5.75 | 6 | 5.75 | 5.85 | 5.85 | 0.0 (0.0%) | 16,131 |
8 Jan 2019 | INR | 5.7 | 5.95 | 5.7 | 5.85 | 5.85 | 0.0 (0.0%) | 20,536 |
7 Jan 2019 | INR | 5.85 | 5.95 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 23,743 |
4 Jan 2019 | INR | 5.7 | 5.9 | 5.7 | 5.85 | 5.85 | +0.05 (+0.86%) | 12,177 |
3 Jan 2019 | INR | 6 | 6 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 13,727 |
2 Jan 2019 | INR | 6.2 | 6.4 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 89,601 |
1 Jan 2019 | INR | 5.7 | 6.15 | 5.6 | 6.1 | 6.1 | +0.5 (+8.93%) | 92,614 |
31 Dec 2018 | INR | 6 | 6 | 5.5 | 5.6 | 5.6 | -0.25 (-4.27%) | 31,194 |
28 Dec 2018 | INR | 5.6 | 5.85 | 5.6 | 5.85 | 5.85 | +0.25 (+4.46%) | 18,252 |
27 Dec 2018 | INR | 5.75 | 5.9 | 5.6 | 5.6 | 5.6 | -0.05 (-0.88%) | 26,445 |
26 Dec 2018 | INR | 5.9 | 5.9 | 5.6 | 5.65 | 5.65 | -0.25 (-4.24%) | 65,888 |
24 Dec 2018 | INR | 6.25 | 6.35 | 5.85 | 5.9 | 5.9 | -0.3 (-4.84%) | 26,666 |
21 Dec 2018 | INR | 6.55 | 6.55 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 28,547 |
20 Dec 2018 | INR | 6.4 | 6.95 | 6.1 | 6.25 | 6.25 | -0.2 (-3.10%) | 98,078 |
19 Dec 2018 | INR | 6.7 | 6.8 | 6.4 | 6.45 | 6.45 | -0.25 (-3.73%) | 65,753 |
18 Dec 2018 | INR | 6.7 | 6.85 | 6.5 | 6.7 | 6.7 | -0.1 (-1.47%) | 34,458 |
17 Dec 2018 | INR | 6.65 | 7.15 | 6.6 | 6.8 | 6.8 | +0.15 (+2.26%) | 20,856 |