Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 3.67 | 3.75 | 3.67 | 3.71 | 3.71 | +0.11 (+3.06%) | 1,003 |
9 Dec 2019 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | +0.1 (+2.86%) | 76 |
6 Dec 2019 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
5 Dec 2019 | INR | 3.5 | 3.83 | 3.48 | 3.5 | 3.5 | -0.15 (-4.11%) | 4,542 |
4 Dec 2019 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
3 Dec 2019 | INR | 3.99 | 3.99 | 3.65 | 3.65 | 3.65 | -0.15 (-3.95%) | 1,842 |
2 Dec 2019 | INR | 3.93 | 3.93 | 3.8 | 3.8 | 3.8 | +0.05 (+1.33%) | 140 |
29 Nov 2019 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 310 |
28 Nov 2019 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.19 (-4.82%) | 500 |
27 Nov 2019 | INR | 3.8 | 3.94 | 3.7 | 3.94 | 3.94 | +0.14 (+3.68%) | 1,108 |
26 Nov 2019 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 2,100 |
25 Nov 2019 | INR | 4.42 | 4.42 | 4 | 4 | 4 | -0.21 (-4.99%) | 3,304 |
22 Nov 2019 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
21 Nov 2019 | INR | 4.29 | 4.29 | 4 | 4.21 | 4.21 | +0.12 (+2.93%) | 1,283 |
20 Nov 2019 | INR | 4.09 | 4.09 | 3.71 | 4.09 | 4.09 | +0.19 (+4.87%) | 2,176 |
19 Nov 2019 | INR | 3.65 | 4 | 3.65 | 3.9 | 3.9 | +0.06 (+1.56%) | 13,749 |
18 Nov 2019 | INR | 4.05 | 4.05 | 3.84 | 3.84 | 3.84 | -0.2 (-4.95%) | 4,763 |
15 Nov 2019 | INR | 4.03 | 4.3 | 4.03 | 4.04 | 4.04 | -0.2 (-4.72%) | 2,428 |
14 Nov 2019 | INR | 4.24 | 4.67 | 4.23 | 4.24 | 4.24 | -0.21 (-4.72%) | 3,459 |
13 Nov 2019 | INR | 4.45 | 4.79 | 4.45 | 4.45 | 4.45 | -0.22 (-4.71%) | 3,503 |
11 Nov 2019 | INR | 4.47 | 4.67 | 4.25 | 4.67 | 4.67 | +0.2 (+4.47%) | 3,837 |
8 Nov 2019 | INR | 4.5 | 4.52 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 31,431 |
7 Nov 2019 | INR | 5.07 | 5.07 | 4.61 | 4.7 | 4.7 | -0.13 (-2.69%) | 1,225 |
6 Nov 2019 | INR | 5.29 | 5.32 | 4.82 | 4.83 | 4.83 | -0.24 (-4.73%) | 16,080 |
5 Nov 2019 | INR | 4.83 | 5.07 | 4.59 | 5.07 | 5.07 | +0.24 (+4.97%) | 10,533 |
4 Nov 2019 | INR | 4.6 | 4.83 | 4.5 | 4.83 | 4.83 | +0.23 (+5%) | 1,167 |
1 Nov 2019 | INR | 4.63 | 4.86 | 4.41 | 4.6 | 4.6 | -0.03 (-0.65%) | 4,816 |
31 Oct 2019 | INR | 4.7 | 4.7 | 4.56 | 4.63 | 4.63 | -0.17 (-3.54%) | 2,817 |
30 Oct 2019 | INR | 4.8 | 4.8 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 6,000 |
29 Oct 2019 | INR | 4.75 | 5 | 4.74 | 5 | 5 | +0.24 (+5.04%) | 10,651 |