Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 3.9 | 4.39 | 3.9 | 4.38 | 4.38 | +0.18 (+4.29%) | 8,090 |
9 Dec 2019 | INR | 4.4 | 4.4 | 3.9 | 4.2 | 4.2 | +0.05 (+1.20%) | 520 |
6 Dec 2019 | INR | 4 | 4.15 | 4 | 4.15 | 4.15 | -0.1 (-2.35%) | 1,700 |
5 Dec 2019 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
4 Dec 2019 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
3 Dec 2019 | INR | 4 | 4.29 | 4 | 4.25 | 4.25 | +0.15 (+3.66%) | 30,010 |
2 Dec 2019 | INR | 4.02 | 4.14 | 3.95 | 4.1 | 4.1 | +0.1 (+2.50%) | 173,000 |
29 Nov 2019 | INR | 4 | 4 | 4 | 4 | 4 | -0.2 (-4.76%) | 100 |
28 Nov 2019 | INR | 3.9 | 4.2 | 3.9 | 4.2 | 4.2 | +0.2 (+5%) | 3,001 |
27 Nov 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 501 |
26 Nov 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
25 Nov 2019 | INR | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
22 Nov 2019 | INR | 4 | 4 | 4 | 4 | 4 | -0.18 (-4.31%) | 300 |
21 Nov 2019 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
20 Nov 2019 | INR | 4.2 | 4.2 | 4.18 | 4.18 | 4.18 | +0.17 (+4.24%) | 110 |
19 Nov 2019 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
18 Nov 2019 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.06 (-1.47%) | 200 |
15 Nov 2019 | INR | 4.44 | 4.44 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 101 |
14 Nov 2019 | INR | 4.59 | 4.6 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 31,549 |
13 Nov 2019 | INR | 4.59 | 4.59 | 4.18 | 4.5 | 4.5 | +0.1 (+2.27%) | 69,435 |
11 Nov 2019 | INR | 4.18 | 4.48 | 4.18 | 4.4 | 4.4 | +0.01 (+0.23%) | 167,796 |
8 Nov 2019 | INR | 4.55 | 4.55 | 4.14 | 4.39 | 4.39 | +0.04 (+0.92%) | 12,328 |
7 Nov 2019 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0 (0.0%) | 0 |
6 Nov 2019 | INR | 4.49 | 4.49 | 4.35 | 4.35 | 4.35 | -0.13 (-2.90%) | 647 |
5 Nov 2019 | INR | 4.25 | 4.5 | 4.22 | 4.48 | 4.48 | +0.04 (+0.90%) | 169,850 |
4 Nov 2019 | INR | 4.3 | 4.45 | 4.14 | 4.44 | 4.44 | +0.09 (+2.07%) | 9,800 |
1 Nov 2019 | INR | 4.07 | 4.4 | 4.07 | 4.35 | 4.35 | +0.11 (+2.59%) | 116,297 |
31 Oct 2019 | INR | 4.4 | 4.4 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 5,068 |
30 Oct 2019 | INR | 4.1 | 4.5 | 4.1 | 4.46 | 4.46 | +0.16 (+3.72%) | 27,782 |
29 Oct 2019 | INR | 4.3 | 4.3 | 4.03 | 4.3 | 4.3 | +0.2 (+4.88%) | 6,316 |