Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 4.2 | 4.35 | 4 | 4 | 4 | -0.17 (-4.08%) | 2,498 |
27 Jul 2018 | INR | 3.82 | 4.2 | 3.81 | 4.17 | 4.17 | +0.16 (+3.99%) | 3,806 |
26 Jul 2018 | INR | 4.38 | 4.38 | 4 | 4.01 | 4.01 | -0.17 (-4.07%) | 2,333 |
25 Jul 2018 | INR | 4.4 | 4.4 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 1,260 |
24 Jul 2018 | INR | 4.18 | 4.62 | 4.18 | 4.4 | 4.4 | 0.0 (0.0%) | 504 |
23 Jul 2018 | INR | 4.3 | 4.59 | 4.3 | 4.4 | 4.4 | -0.12 (-2.65%) | 650 |
20 Jul 2018 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
19 Jul 2018 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 200 |
18 Jul 2018 | INR | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | +0.2 (+4.63%) | 2,000 |
17 Jul 2018 | INR | 4.3 | 4.69 | 4.3 | 4.32 | 4.32 | -0.19 (-4.21%) | 440 |
16 Jul 2018 | INR | 4.75 | 4.75 | 4.51 | 4.51 | 4.51 | -0.23 (-4.85%) | 2,642 |
13 Jul 2018 | INR | 4.51 | 4.79 | 4.51 | 4.74 | 4.74 | +0.06 (+1.28%) | 5,741 |
12 Jul 2018 | INR | 4.24 | 4.68 | 4.24 | 4.68 | 4.68 | +0.22 (+4.93%) | 1,626 |
11 Jul 2018 | INR | 4.69 | 4.69 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 893 |
10 Jul 2018 | INR | 4.48 | 4.7 | 4.3 | 4.69 | 4.69 | +0.21 (+4.69%) | 620 |
9 Jul 2018 | INR | 4.71 | 4.71 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 919 |
6 Jul 2018 | INR | 4.27 | 4.71 | 4.27 | 4.71 | 4.71 | +0.22 (+4.90%) | 1,190 |
5 Jul 2018 | INR | 4.5 | 4.5 | 4.28 | 4.49 | 4.49 | -0.01 (-0.22%) | 275 |
4 Jul 2018 | INR | 4.25 | 4.5 | 4.2 | 4.5 | 4.5 | +0.12 (+2.74%) | 3,140 |
3 Jul 2018 | INR | 4.19 | 4.39 | 4.01 | 4.38 | 4.38 | +0.19 (+4.53%) | 8,204 |
2 Jul 2018 | INR | 4.37 | 4.37 | 3.97 | 4.19 | 4.19 | +0.02 (+0.48%) | 5,206 |
29 Jun 2018 | INR | 4.21 | 4.21 | 4.01 | 4.17 | 4.17 | +0.16 (+3.99%) | 6,297 |
28 Jun 2018 | INR | 3.64 | 4.01 | 3.64 | 4.01 | 4.01 | +0.19 (+4.97%) | 5,066 |
27 Jun 2018 | INR | 4.09 | 4.09 | 3.72 | 3.82 | 3.82 | -0.08 (-2.05%) | 4,245 |
26 Jun 2018 | INR | 3.9 | 4.3 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 3,969 |
25 Jun 2018 | INR | 4.3 | 4.3 | 4.09 | 4.1 | 4.1 | -0.2 (-4.65%) | 1,908 |
22 Jun 2018 | INR | 4.3 | 4.74 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 5,703 |
21 Jun 2018 | INR | 4.51 | 4.93 | 4.47 | 4.52 | 4.52 | -0.18 (-3.83%) | 2,502 |
20 Jun 2018 | INR | 4.28 | 4.72 | 4.28 | 4.7 | 4.7 | +0.2 (+4.44%) | 1,940 |
19 Jun 2018 | INR | 4.9 | 4.9 | 4.47 | 4.5 | 4.5 | -0.2 (-4.26%) | 1,008 |