Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 3.76 | 3.76 | 3.5 | 3.76 | 3.76 | +0.1 (+2.73%) | 16,604 |
6 Sep 2019 | INR | 3.65 | 3.75 | 3.63 | 3.66 | 3.66 | -0.1 (-2.66%) | 1,406 |
5 Sep 2019 | INR | 3.75 | 3.77 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 113 |
4 Sep 2019 | INR | 3.9 | 3.9 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 570 |
3 Sep 2019 | INR | 4.29 | 4.29 | 3.9 | 3.9 | 3.9 | -0.19 (-4.65%) | 2,210 |
30 Aug 2019 | INR | 3.9 | 4.09 | 3.75 | 4.09 | 4.09 | +0.19 (+4.87%) | 2,532 |
29 Aug 2019 | INR | 3.9 | 3.9 | 3.55 | 3.9 | 3.9 | +0.18 (+4.84%) | 1,156 |
28 Aug 2019 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.17 (+4.79%) | 1,834 |
27 Aug 2019 | INR | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,800 |
26 Aug 2019 | INR | 3.5 | 3.65 | 3.5 | 3.65 | 3.65 | +0.02 (+0.55%) | 650 |
23 Aug 2019 | INR | 3.64 | 3.64 | 3.33 | 3.63 | 3.63 | +0.13 (+3.71%) | 4,242 |
22 Aug 2019 | INR | 3.65 | 3.65 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 1,050 |
21 Aug 2019 | INR | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | -0.05 (-1.35%) | 1,050 |
20 Aug 2019 | INR | 3.84 | 3.84 | 3.6 | 3.7 | 3.7 | +0.03 (+0.82%) | 2,035 |
19 Aug 2019 | INR | 3.64 | 4 | 3.64 | 3.67 | 3.67 | -0.14 (-3.67%) | 1,334 |
16 Aug 2019 | INR | 3.81 | 3.81 | 3.65 | 3.81 | 3.81 | 0.0 (0.0%) | 775 |
14 Aug 2019 | INR | 3.66 | 4.04 | 3.66 | 3.81 | 3.81 | -0.04 (-1.04%) | 3,200 |
13 Aug 2019 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 150 |
9 Aug 2019 | INR | 4.15 | 4.15 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,409 |
8 Aug 2019 | INR | 3.86 | 4.17 | 3.86 | 3.96 | 3.96 | -0.03 (-0.75%) | 2,444 |
7 Aug 2019 | INR | 3.82 | 3.99 | 3.82 | 3.99 | 3.99 | +0.19 (+5%) | 600 |
6 Aug 2019 | INR | 3.72 | 3.9 | 3.72 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,536 |
5 Aug 2019 | INR | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -0.19 (-4.86%) | 2,000 |
2 Aug 2019 | INR | 3.72 | 3.91 | 3.56 | 3.91 | 3.91 | +0.18 (+4.83%) | 1,283 |
1 Aug 2019 | INR | 3.72 | 3.75 | 3.72 | 3.73 | 3.73 | -0.17 (-4.36%) | 860 |
31 Jul 2019 | INR | 3.93 | 3.93 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 2,700 |
30 Jul 2019 | INR | 4.3 | 4.5 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 4,050 |
29 Jul 2019 | INR | 4.3 | 4.41 | 4.3 | 4.3 | 4.3 | +0.1 (+2.38%) | 5,800 |
26 Jul 2019 | INR | 4.25 | 4.45 | 4.2 | 4.2 | 4.2 | -0.04 (-0.94%) | 2,900 |
25 Jul 2019 | INR | 3.93 | 4.3 | 3.93 | 4.24 | 4.24 | +0.11 (+2.66%) | 3,350 |