Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2018 | INR | 4.99 | 5.17 | 4.41 | 4.93 | 4.93 | +0.1 (+2.07%) | 3,466 |
6 Dec 2018 | INR | 4.9 | 5.1 | 4.77 | 4.83 | 4.83 | -0.17 (-3.40%) | 3,553 |
5 Dec 2018 | INR | 4.91 | 5.15 | 4.9 | 5 | 5 | +0.07 (+1.42%) | 1,690 |
4 Dec 2018 | INR | 5.15 | 5.19 | 4.91 | 4.93 | 4.93 | -0.22 (-4.27%) | 4,717 |
3 Dec 2018 | INR | 5.29 | 5.29 | 4.88 | 5.15 | 5.15 | +0.04 (+0.78%) | 2,024 |
30 Nov 2018 | INR | 5.29 | 5.29 | 4.84 | 5.11 | 5.11 | +0.03 (+0.59%) | 8,726 |
29 Nov 2018 | INR | 5.39 | 5.39 | 5.06 | 5.08 | 5.08 | -0.23 (-4.33%) | 7,025 |
28 Nov 2018 | INR | 5.4 | 5.4 | 5.14 | 5.31 | 5.31 | -0.08 (-1.48%) | 1,567 |
27 Nov 2018 | INR | 5.39 | 5.39 | 4.95 | 5.39 | 5.39 | +0.23 (+4.46%) | 4,455 |
26 Nov 2018 | INR | 5.01 | 5.48 | 5.01 | 5.16 | 5.16 | -0.09 (-1.71%) | 13,349 |
22 Nov 2018 | INR | 5.15 | 5.35 | 5.05 | 5.25 | 5.25 | +0.1 (+1.94%) | 1,532 |
21 Nov 2018 | INR | 5.13 | 5.37 | 5.13 | 5.15 | 5.15 | +0.02 (+0.39%) | 14,673 |
20 Nov 2018 | INR | 4.8 | 5.25 | 4.8 | 5.13 | 5.13 | +0.09 (+1.79%) | 3,297 |
19 Nov 2018 | INR | 5.2 | 5.47 | 4.99 | 5.04 | 5.04 | -0.21 (-4%) | 7,735 |
16 Nov 2018 | INR | 5.4 | 5.4 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 311 |
15 Nov 2018 | INR | 5.64 | 5.64 | 5.14 | 5.25 | 5.25 | -0.15 (-2.78%) | 3,525 |
14 Nov 2018 | INR | 5.6 | 5.6 | 5.2 | 5.4 | 5.4 | 0.0 (0.0%) | 4,541 |
13 Nov 2018 | INR | 5.63 | 5.63 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 2,187 |
12 Nov 2018 | INR | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.04 (+0.74%) | 1,950 |
9 Nov 2018 | INR | 5.38 | 5.45 | 5.16 | 5.41 | 5.41 | +0.03 (+0.56%) | 2,035 |
7 Nov 2018 | INR | 5.45 | 5.45 | 5.38 | 5.38 | 5.38 | +0.05 (+0.94%) | 1,552 |
6 Nov 2018 | INR | 5.2 | 5.35 | 5.15 | 5.33 | 5.33 | +0.13 (+2.50%) | 768 |
5 Nov 2018 | INR | 4.9 | 5.3 | 4.9 | 5.2 | 5.2 | +0.05 (+0.97%) | 11,014 |
2 Nov 2018 | INR | 5.25 | 5.25 | 5 | 5.15 | 5.15 | -0.01 (-0.19%) | 9,818 |
1 Nov 2018 | INR | 5.43 | 5.43 | 5.06 | 5.16 | 5.16 | -0.13 (-2.46%) | 3,023 |
31 Oct 2018 | INR | 5.3 | 5.3 | 5 | 5.29 | 5.29 | +0.12 (+2.32%) | 2,611 |
30 Oct 2018 | INR | 5.31 | 5.31 | 5.1 | 5.17 | 5.17 | +0.09 (+1.77%) | 2,545 |
29 Oct 2018 | INR | 5.4 | 5.4 | 4.93 | 5.08 | 5.08 | -0.09 (-1.74%) | 18,150 |
26 Oct 2018 | INR | 5.4 | 5.4 | 5.03 | 5.17 | 5.17 | -0.11 (-2.08%) | 4,050 |
25 Oct 2018 | INR | 5.4 | 5.4 | 5.09 | 5.28 | 5.28 | -0.07 (-1.31%) | 11,278 |