Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | INR | 4.16 | 4.27 | 4.1 | 4.2 | 4.2 | +0.04 (+0.96%) | 12,312 |
20 Jan 2020 | INR | 4.1 | 4.3 | 4.1 | 4.16 | 4.16 | +0.06 (+1.46%) | 10,135 |
17 Jan 2020 | INR | 4.24 | 4.25 | 4.1 | 4.1 | 4.1 | -0.17 (-3.98%) | 27,325 |
16 Jan 2020 | INR | 4.31 | 4.31 | 4.2 | 4.27 | 4.27 | -0.01 (-0.23%) | 23,775 |
15 Jan 2020 | INR | 4.25 | 4.35 | 4.15 | 4.28 | 4.28 | +0.05 (+1.18%) | 23,706 |
14 Jan 2020 | INR | 4.44 | 4.44 | 4.22 | 4.23 | 4.23 | -0.21 (-4.73%) | 36,509 |
13 Jan 2020 | INR | 4.3 | 4.44 | 4.26 | 4.44 | 4.44 | +0.07 (+1.60%) | 6,085 |
10 Jan 2020 | INR | 4.55 | 4.55 | 4.35 | 4.37 | 4.37 | -0.17 (-3.74%) | 21,439 |
9 Jan 2020 | INR | 4.6 | 4.63 | 4.42 | 4.54 | 4.54 | +0.01 (+0.22%) | 28,298 |
8 Jan 2020 | INR | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | -0.1 (-2.16%) | 15,729 |
7 Jan 2020 | INR | 4.43 | 4.75 | 4.43 | 4.63 | 4.63 | +0.04 (+0.87%) | 22,786 |
6 Jan 2020 | INR | 4.6 | 4.63 | 4.45 | 4.59 | 4.59 | -0.06 (-1.29%) | 32,166 |
3 Jan 2020 | INR | 4.63 | 4.71 | 4.41 | 4.65 | 4.65 | +0.16 (+3.56%) | 65,557 |
2 Jan 2020 | INR | 4.54 | 4.68 | 4.39 | 4.49 | 4.49 | -0.01 (-0.22%) | 48,792 |
1 Jan 2020 | INR | 4.47 | 4.54 | 4.35 | 4.5 | 4.5 | +0.17 (+3.93%) | 20,215 |
31 Dec 2019 | INR | 4.25 | 4.4 | 4.25 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,486 |
30 Dec 2019 | INR | 4.29 | 4.46 | 4.21 | 4.37 | 4.37 | 0.0 (0.0%) | 10,016 |
27 Dec 2019 | INR | 4.38 | 4.39 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 10,128 |
26 Dec 2019 | INR | 4.25 | 4.37 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 21,401 |
24 Dec 2019 | INR | 4.26 | 4.3 | 4.2 | 4.27 | 4.27 | -0.02 (-0.47%) | 11,521 |
23 Dec 2019 | INR | 4.3 | 4.44 | 4.26 | 4.29 | 4.29 | -0.1 (-2.28%) | 19,443 |
20 Dec 2019 | INR | 4.4 | 4.42 | 4.25 | 4.39 | 4.39 | +0.08 (+1.86%) | 21,937 |
19 Dec 2019 | INR | 4.46 | 4.46 | 4.27 | 4.31 | 4.31 | -0.12 (-2.71%) | 17,477 |
18 Dec 2019 | INR | 4.49 | 4.49 | 4.28 | 4.43 | 4.43 | +0.08 (+1.84%) | 52,969 |
17 Dec 2019 | INR | 4.32 | 4.55 | 4.29 | 4.35 | 4.35 | -0.13 (-2.90%) | 28,350 |
16 Dec 2019 | INR | 4.54 | 4.54 | 4.25 | 4.48 | 4.48 | +0.1 (+2.28%) | 9,689 |
13 Dec 2019 | INR | 4.48 | 4.5 | 4.25 | 4.38 | 4.38 | -0.02 (-0.45%) | 39,804 |
12 Dec 2019 | INR | 4.58 | 4.58 | 4.18 | 4.4 | 4.4 | 0.0 (0.0%) | 23,327 |
11 Dec 2019 | INR | 4.44 | 4.53 | 4.25 | 4.4 | 4.4 | -0.04 (-0.90%) | 17,347 |
10 Dec 2019 | INR | 4.76 | 4.76 | 4.43 | 4.44 | 4.44 | -0.22 (-4.72%) | 34,887 |