Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2019 | INR | 5.35 | 5.35 | 5.21 | 5.29 | 5.29 | -0.06 (-1.12%) | 1,259,431 |
9 Aug 2019 | INR | 5.35 | 5.37 | 5.35 | 5.35 | 5.35 | -0.03 (-0.56%) | 200,157 |
8 Aug 2019 | INR | 5.25 | 5.38 | 5.25 | 5.38 | 5.38 | +0.08 (+1.51%) | 781,583 |
7 Aug 2019 | INR | 5.3 | 5.31 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 475,088 |
6 Aug 2019 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | +0.04 (+0.76%) | 669 |
5 Aug 2019 | INR | 5.3 | 5.31 | 5.23 | 5.26 | 5.26 | -0.1 (-1.87%) | 3,159,270 |
2 Aug 2019 | INR | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.09 (-1.65%) | 1,605,470 |
1 Aug 2019 | INR | 5.42 | 5.47 | 5.42 | 5.45 | 5.45 | +0.05 (+0.93%) | 110,699 |
31 Jul 2019 | INR | 5.41 | 5.42 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 1,081,928 |
30 Jul 2019 | INR | 5.45 | 5.49 | 5.38 | 5.4 | 5.4 | -0.01 (-0.18%) | 1,331,795 |
29 Jul 2019 | INR | 5.4 | 5.42 | 5.4 | 5.41 | 5.41 | -0.03 (-0.55%) | 630,000 |
26 Jul 2019 | INR | 5.45 | 5.45 | 5.4 | 5.44 | 5.44 | -0.01 (-0.18%) | 368,042 |
25 Jul 2019 | INR | 5.3 | 5.45 | 5.29 | 5.45 | 5.45 | +0.18 (+3.42%) | 2,003,140 |
24 Jul 2019 | INR | 5.21 | 5.27 | 5.2 | 5.27 | 5.27 | +0.06 (+1.15%) | 3,910,974 |
23 Jul 2019 | INR | 5.18 | 5.21 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 2,918,574 |
22 Jul 2019 | INR | 5.2 | 5.22 | 5.2 | 5.21 | 5.21 | +0.01 (+0.19%) | 415,174 |
19 Jul 2019 | INR | 5.2 | 5.21 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 240,094 |
18 Jul 2019 | INR | 5.17 | 5.2 | 5.17 | 5.2 | 5.2 | +0.01 (+0.19%) | 102,148 |
17 Jul 2019 | INR | 5.19 | 5.2 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 800,180 |
16 Jul 2019 | INR | 5.18 | 5.2 | 5.18 | 5.19 | 5.19 | +0.01 (+0.19%) | 522,699 |
15 Jul 2019 | INR | 5.18 | 5.2 | 5.18 | 5.18 | 5.18 | -0.01 (-0.19%) | 7,000,199 |
12 Jul 2019 | INR | 5.2 | 5.2 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 929,835 |
11 Jul 2019 | INR | 5.24 | 5.24 | 5.19 | 5.2 | 5.2 | -0.03 (-0.57%) | 3,300,000 |
10 Jul 2019 | INR | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | -0.02 (-0.38%) | 1,480,500 |
9 Jul 2019 | INR | 5.23 | 5.27 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 1,079,047 |
8 Jul 2019 | INR | 5.28 | 5.28 | 5.23 | 5.25 | 5.25 | -0.04 (-0.76%) | 4,760,368 |
5 Jul 2019 | INR | 5.28 | 5.3 | 5.27 | 5.29 | 5.29 | 0.0 (0.0%) | 3,939,036 |
4 Jul 2019 | INR | 5.23 | 5.31 | 5.23 | 5.29 | 5.29 | +0.09 (+1.73%) | 1,019,062 |
3 Jul 2019 | INR | 5.21 | 5.24 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,695,703 |
2 Jul 2019 | INR | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 1,045 |