Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 4.41 | 4.63 | 4.4 | 4.63 | 4.63 | +0.22 (+4.99%) | 5,045 |
21 Jan 2020 | INR | 4.26 | 4.47 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 9,381 |
20 Jan 2020 | INR | 4.06 | 4.26 | 4.06 | 4.26 | 4.26 | +0.2 (+4.93%) | 4,980 |
17 Jan 2020 | INR | 3.81 | 4.06 | 3.81 | 4.06 | 4.06 | +0.19 (+4.91%) | 1,128 |
16 Jan 2020 | INR | 4 | 4.2 | 3.8 | 3.87 | 3.87 | -0.13 (-3.25%) | 2,238 |
15 Jan 2020 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 951 |
14 Jan 2020 | INR | 3.8 | 4 | 3.8 | 4 | 4 | 0.0 (0.0%) | 2,461 |
13 Jan 2020 | INR | 4 | 4.21 | 3.9 | 4 | 4 | -0.02 (-0.50%) | 6,342 |
10 Jan 2020 | INR | 3.85 | 4.04 | 3.75 | 4.02 | 4.02 | +0.17 (+4.42%) | 3,285 |
9 Jan 2020 | INR | 3.75 | 4.09 | 3.75 | 3.85 | 3.85 | -0.07 (-1.79%) | 2,723 |
8 Jan 2020 | INR | 3.75 | 4.09 | 3.75 | 3.92 | 3.92 | 0.0 (0.0%) | 1,700 |
7 Jan 2020 | INR | 3.75 | 3.92 | 3.57 | 3.92 | 3.92 | +0.17 (+4.53%) | 5,002 |
6 Jan 2020 | INR | 3.45 | 3.75 | 3.45 | 3.75 | 3.75 | +0.15 (+4.17%) | 9,551 |
3 Jan 2020 | INR | 3.41 | 3.68 | 3.41 | 3.6 | 3.6 | +0.09 (+2.56%) | 5,956 |
2 Jan 2020 | INR | 3.55 | 3.61 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 4,687 |
1 Jan 2020 | INR | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 0.0 (0.0%) | 1,058 |
31 Dec 2019 | INR | 3.39 | 3.55 | 3.39 | 3.55 | 3.55 | +0.16 (+4.72%) | 3,818 |
30 Dec 2019 | INR | 3.56 | 3.73 | 3.39 | 3.39 | 3.39 | -0.17 (-4.78%) | 6,900 |
27 Dec 2019 | INR | 3.52 | 3.69 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 19,140 |
26 Dec 2019 | INR | 3.31 | 3.52 | 3.31 | 3.52 | 3.52 | +0.05 (+1.44%) | 15,087 |
24 Dec 2019 | INR | 3.31 | 3.47 | 3.31 | 3.47 | 3.47 | +0.16 (+4.83%) | 1,932 |
23 Dec 2019 | INR | 3.41 | 3.58 | 3.31 | 3.31 | 3.31 | -0.1 (-2.93%) | 3,247 |
20 Dec 2019 | INR | 3.41 | 3.58 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 1,941 |
19 Dec 2019 | INR | 3.22 | 3.42 | 3.22 | 3.41 | 3.41 | +0.03 (+0.89%) | 200 |
18 Dec 2019 | INR | 3.09 | 3.38 | 3.09 | 3.38 | 3.38 | +0.13 (+4%) | 1,360 |
17 Dec 2019 | INR | 3.25 | 3.38 | 3.09 | 3.25 | 3.25 | 0.0 (0.0%) | 8,382 |
16 Dec 2019 | INR | 3.1 | 3.25 | 3.1 | 3.25 | 3.25 | 0.0 (0.0%) | 4,202 |
13 Dec 2019 | INR | 3.42 | 3.5 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 16,000 |
12 Dec 2019 | INR | 3.45 | 3.55 | 3.31 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,472 |
11 Dec 2019 | INR | 3.31 | 3.45 | 3.3 | 3.45 | 3.45 | +0.09 (+2.68%) | 5,644 |