Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 4 | 4.35 | 4 | 4.35 | 4.35 | +0.35 (+8.75%) | 252,820 |
21 Jan 2020 | INR | 4.02 | 4.29 | 4 | 4 | 4 | -0.37 (-8.47%) | 5,048 |
20 Jan 2020 | INR | 4.5 | 4.5 | 4.01 | 4.37 | 4.37 | -0.01 (-0.23%) | 38,550 |
17 Jan 2020 | INR | 4.5 | 4.5 | 4.01 | 4.38 | 4.38 | -0.06 (-1.35%) | 161,065 |
16 Jan 2020 | INR | 4.05 | 4.65 | 4.05 | 4.44 | 4.44 | -0.04 (-0.89%) | 27,643 |
15 Jan 2020 | INR | 4.35 | 4.55 | 3.92 | 4.48 | 4.48 | +0.13 (+2.99%) | 28,029 |
14 Jan 2020 | INR | 4.39 | 4.4 | 4 | 4.35 | 4.35 | +0.33 (+8.21%) | 50,023 |
13 Jan 2020 | INR | 4.29 | 4.29 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 89,119 |
10 Jan 2020 | INR | 4.4 | 4.4 | 3.8 | 4 | 4 | -0.01 (-0.25%) | 73,137 |
9 Jan 2020 | INR | 4.01 | 4.01 | 4 | 4.01 | 4.01 | -0.29 (-6.74%) | 99,020 |
8 Jan 2020 | INR | 4 | 4.3 | 4 | 4.3 | 4.3 | 0.0 (0.0%) | 76,000 |
7 Jan 2020 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
6 Jan 2020 | INR | 4.5 | 4.5 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 10,025 |
3 Jan 2020 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
2 Jan 2020 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
1 Jan 2020 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 4 | 4.4 | 4 | 4.4 | 4.4 | +0.4 (+10%) | 2,904 |
30 Dec 2019 | INR | 4.3 | 4.3 | 4 | 4 | 4 | -0.21 (-4.99%) | 1,181 |
27 Dec 2019 | INR | 4.55 | 4.55 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 62 |
26 Dec 2019 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | INR | 4.01 | 4.2 | 4 | 4.2 | 4.2 | +0.13 (+3.19%) | 2,025 |
23 Dec 2019 | INR | 4.05 | 4.2 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 23,010 |
20 Dec 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 1,219 |
19 Dec 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 15,421 |
18 Dec 2019 | INR | 4.05 | 4.05 | 4 | 4 | 4 | 0.0 (0.0%) | 264 |
17 Dec 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
16 Dec 2019 | INR | 4 | 4 | 4 | 4 | 4 | -0.32 (-7.41%) | 100 |
13 Dec 2019 | INR | 4.42 | 4.7 | 4.21 | 4.32 | 4.32 | -0.1 (-2.26%) | 25,310 |
12 Dec 2019 | INR | 4.69 | 4.69 | 4.42 | 4.42 | 4.42 | +0.03 (+0.68%) | 46,016 |
11 Dec 2019 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.01 (+0.23%) | 32,604 |