Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 4.85 | 5.2 | 4.85 | 4.85 | 4.85 | -0.2 (-3.96%) | 2,547 |
24 Oct 2019 | INR | 5.25 | 5.25 | 4.85 | 5.05 | 5.05 | -0.05 (-0.98%) | 3,187 |
23 Oct 2019 | INR | 4.95 | 5.15 | 4.75 | 5.1 | 5.1 | +0.15 (+3.03%) | 1,540 |
22 Oct 2019 | INR | 4.9 | 4.95 | 4.6 | 4.95 | 4.95 | +0.2 (+4.21%) | 582 |
18 Oct 2019 | INR | 4.5 | 4.9 | 4.5 | 4.75 | 4.75 | +0.05 (+1.06%) | 1,656 |
17 Oct 2019 | INR | 4.45 | 4.85 | 4.45 | 4.7 | 4.7 | +0.05 (+1.08%) | 518 |
16 Oct 2019 | INR | 5.05 | 5.05 | 4.65 | 4.65 | 4.65 | -0.2 (-4.12%) | 2,272 |
15 Oct 2019 | INR | 4.75 | 4.95 | 4.75 | 4.85 | 4.85 | +0.1 (+2.11%) | 2,148 |
14 Oct 2019 | INR | 5.25 | 5.25 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 488 |
11 Oct 2019 | INR | 5 | 5.1 | 5 | 5 | 5 | +0.1 (+2.04%) | 4,474 |
10 Oct 2019 | INR | 4.8 | 4.9 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 1,347 |
9 Oct 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 222 |
7 Oct 2019 | INR | 5 | 5.05 | 5 | 5 | 5 | 0.0 (0.0%) | 3,746 |
4 Oct 2019 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 650 |
3 Oct 2019 | INR | 4.95 | 5.1 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 366 |
1 Oct 2019 | INR | 4.95 | 5.15 | 4.9 | 5.1 | 5.1 | +0.15 (+3.03%) | 961 |
30 Sep 2019 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 2,002 |
27 Sep 2019 | INR | 5.1 | 5.15 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 4,682 |
26 Sep 2019 | INR | 5.25 | 5.5 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,478 |
25 Sep 2019 | INR | 5.1 | 5.35 | 5.1 | 5.25 | 5.25 | -0.1 (-1.87%) | 400 |
24 Sep 2019 | INR | 5.3 | 5.55 | 5.3 | 5.35 | 5.35 | -0.2 (-3.60%) | 2,987 |
23 Sep 2019 | INR | 5.3 | 5.55 | 5.3 | 5.55 | 5.55 | 0.0 (0.0%) | 8,483 |
20 Sep 2019 | INR | 5.75 | 5.75 | 5.35 | 5.55 | 5.55 | -0.05 (-0.89%) | 1,299 |
19 Sep 2019 | INR | 5.8 | 5.8 | 5.6 | 5.6 | 5.6 | +0.05 (+0.90%) | 1,501 |
18 Sep 2019 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0 (0.0%) | 45,051 |
17 Sep 2019 | INR | 5.8 | 6 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 33,358 |
16 Sep 2019 | INR | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | 0.0 (0.0%) | 1,100 |
13 Sep 2019 | INR | 5.5 | 5.8 | 5.5 | 5.8 | 5.8 | +0.25 (+4.50%) | 15,859 |
12 Sep 2019 | INR | 5.75 | 5.75 | 5.5 | 5.55 | 5.55 | +0.05 (+0.91%) | 11,418 |
11 Sep 2019 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 17,253 |