Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | INR | 5.34 | 5.34 | 4.9 | 5.18 | 5.18 | +0.05 (+0.97%) | 17,745 |
18 Jan 2019 | INR | 5.65 | 5.65 | 4.9 | 5.13 | 5.13 | -0.07 (-1.35%) | 13,887 |
17 Jan 2019 | INR | 5.03 | 5.2 | 4.81 | 5.2 | 5.2 | +0.18 (+3.59%) | 6,707 |
16 Jan 2019 | INR | 5.02 | 5.02 | 4.87 | 5.02 | 5.02 | +0.02 (+0.40%) | 9,194 |
15 Jan 2019 | INR | 5.02 | 5.02 | 4.85 | 5 | 5 | +0.05 (+1.01%) | 3,582 |
14 Jan 2019 | INR | 4.98 | 4.98 | 4.8 | 4.95 | 4.95 | +0.11 (+2.27%) | 280 |
11 Jan 2019 | INR | 5.03 | 5.03 | 4.74 | 4.84 | 4.84 | -0.08 (-1.63%) | 1,619 |
10 Jan 2019 | INR | 4.77 | 4.99 | 4.66 | 4.92 | 4.92 | -0.07 (-1.40%) | 5,263 |
9 Jan 2019 | INR | 5.05 | 5.05 | 4.73 | 4.99 | 4.99 | +0.12 (+2.46%) | 1,266 |
8 Jan 2019 | INR | 5.09 | 5.09 | 4.74 | 4.87 | 4.87 | -0.11 (-2.21%) | 30,557 |
7 Jan 2019 | INR | 4.95 | 5.1 | 4.73 | 4.98 | 4.98 | +0.03 (+0.61%) | 3,501 |
4 Jan 2019 | INR | 4.99 | 5.2 | 4.7 | 4.95 | 4.95 | +0.1 (+2.06%) | 13,066 |
3 Jan 2019 | INR | 5.3 | 5.49 | 4.81 | 4.85 | 4.85 | -0.27 (-5.27%) | 21,087 |
2 Jan 2019 | INR | 4.96 | 5.34 | 4.96 | 5.12 | 5.12 | +0.21 (+4.28%) | 20,299 |
1 Jan 2019 | INR | 4.9 | 4.95 | 4.63 | 4.91 | 4.91 | +0.21 (+4.47%) | 2,812 |
31 Dec 2018 | INR | 4.61 | 4.97 | 4.61 | 4.7 | 4.7 | +0.08 (+1.73%) | 9,593 |
28 Dec 2018 | INR | 4.94 | 4.94 | 4.6 | 4.62 | 4.62 | -0.14 (-2.94%) | 20,054 |
27 Dec 2018 | INR | 4.31 | 4.84 | 4.31 | 4.76 | 4.76 | +0.04 (+0.85%) | 11,020 |
26 Dec 2018 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 55 |
24 Dec 2018 | INR | 4.78 | 4.78 | 4.4 | 4.75 | 4.75 | +0.06 (+1.28%) | 6,263 |
21 Dec 2018 | INR | 4.7 | 4.7 | 4.53 | 4.69 | 4.69 | +0.14 (+3.08%) | 15,813 |
20 Dec 2018 | INR | 4.85 | 4.85 | 4.29 | 4.55 | 4.55 | -0.14 (-2.99%) | 23,201 |
19 Dec 2018 | INR | 5.08 | 5.08 | 4.5 | 4.69 | 4.69 | -0.31 (-6.20%) | 30,897 |
18 Dec 2018 | INR | 5.09 | 5.09 | 4.7 | 5 | 5 | +0.22 (+4.60%) | 17,597 |
17 Dec 2018 | INR | 5.12 | 5.12 | 4.78 | 4.78 | 4.78 | -0.3 (-5.91%) | 1,397 |
14 Dec 2018 | INR | 4.99 | 5.09 | 4.61 | 5.08 | 5.08 | +0.36 (+7.63%) | 358 |
13 Dec 2018 | INR | 5.09 | 5.09 | 4.62 | 4.72 | 4.72 | -0.07 (-1.46%) | 8,550 |
12 Dec 2018 | INR | 5.19 | 5.2 | 4.68 | 4.79 | 4.79 | -0.01 (-0.21%) | 1,983 |
11 Dec 2018 | INR | 5 | 5.1 | 4.6 | 4.8 | 4.8 | -0.2 (-4%) | 9,595 |
10 Dec 2018 | INR | 5.09 | 5.09 | 5 | 5 | 5 | +0.07 (+1.42%) | 20 |