Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | INR | 5.25 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 101,147 |
28 Jun 2019 | INR | 5.16 | 5.25 | 5.16 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,044,344 |
27 Jun 2019 | INR | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 757,612 |
26 Jun 2019 | INR | 5.15 | 5.18 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 237,151 |
25 Jun 2019 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 1,653 |
24 Jun 2019 | INR | 5.02 | 5.2 | 5 | 5.2 | 5.2 | +0.01 (+0.19%) | 6,051,645 |
21 Jun 2019 | INR | 5.1 | 5.2 | 5 | 5.19 | 5.19 | 0.0 (0.0%) | 5,285,042 |
20 Jun 2019 | INR | 5.24 | 5.24 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 2,706,033 |
19 Jun 2019 | INR | 5.24 | 5.24 | 5.23 | 5.24 | 5.24 | 0.0 (0.0%) | 1,021,472 |
18 Jun 2019 | INR | 5.24 | 5.25 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 2,196,000 |
17 Jun 2019 | INR | 5.24 | 5.25 | 5.2 | 5.25 | 5.25 | +0.04 (+0.77%) | 1,316,892 |
14 Jun 2019 | INR | 5.07 | 5.25 | 5.05 | 5.21 | 5.21 | -0.08 (-1.51%) | 5,051,002 |
13 Jun 2019 | INR | 5.29 | 5.29 | 5.25 | 5.29 | 5.29 | 0.0 (0.0%) | 602,450 |
12 Jun 2019 | INR | 5.26 | 5.29 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 1,361,068 |
11 Jun 2019 | INR | 5.21 | 5.3 | 5.06 | 5.3 | 5.3 | +0.02 (+0.38%) | 7,295,859 |
10 Jun 2019 | INR | 5.28 | 5.28 | 5.25 | 5.28 | 5.28 | +0.02 (+0.38%) | 331,103 |
7 Jun 2019 | INR | 5.32 | 5.34 | 5.25 | 5.26 | 5.26 | -0.04 (-0.75%) | 900,285 |
6 Jun 2019 | INR | 5.28 | 5.3 | 5.28 | 5.3 | 5.3 | +0.04 (+0.76%) | 1,120,525 |
4 Jun 2019 | INR | 5.3 | 5.3 | 5.26 | 5.26 | 5.26 | -0.04 (-0.75%) | 2,670 |
3 Jun 2019 | INR | 5.28 | 5.34 | 5.27 | 5.3 | 5.3 | +0.04 (+0.76%) | 5,184,921 |
31 May 2019 | INR | 5.29 | 5.3 | 5.26 | 5.26 | 5.26 | 0.0 (0.0%) | 119,679 |
30 May 2019 | INR | 5.27 | 5.27 | 5.25 | 5.26 | 5.26 | -0.03 (-0.57%) | 1,152,439 |
29 May 2019 | INR | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | +0.04 (+0.76%) | 1,208,865 |
28 May 2019 | INR | 5.27 | 5.29 | 5.23 | 5.25 | 5.25 | -0.02 (-0.38%) | 730,564 |
27 May 2019 | INR | 5.24 | 5.29 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 50,500 |
24 May 2019 | INR | 5.3 | 5.35 | 5.23 | 5.26 | 5.26 | +0.05 (+0.96%) | 1,026,842 |
23 May 2019 | INR | 5.25 | 5.29 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 5,243,721 |
22 May 2019 | INR | 5.2 | 5.25 | 5.2 | 5.23 | 5.23 | 0.0 (0.0%) | 1,236,934 |
21 May 2019 | INR | 5.3 | 5.3 | 5.23 | 5.23 | 5.23 | -0.01 (-0.19%) | 15,769 |
20 May 2019 | INR | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.01 (-0.19%) | 116 |