Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 3.89 | 4.29 | 3.89 | 4.28 | 4.28 | +0.19 (+4.65%) | 1,201 |
23 Jul 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
22 Jul 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
19 Jul 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 25 |
18 Jul 2019 | INR | 4.14 | 4.42 | 4.14 | 4.3 | 4.3 | -0.05 (-1.15%) | 8,124 |
17 Jul 2019 | INR | 4.13 | 4.35 | 4.12 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,620 |
16 Jul 2019 | INR | 4.24 | 4.38 | 4.03 | 4.33 | 4.33 | +0.09 (+2.12%) | 41,893 |
15 Jul 2019 | INR | 4.05 | 4.24 | 4.05 | 4.24 | 4.24 | +0.2 (+4.95%) | 320 |
12 Jul 2019 | INR | 4.1 | 4.1 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 1,000 |
11 Jul 2019 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
10 Jul 2019 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.12 (-2.75%) | 400 |
9 Jul 2019 | INR | 4.74 | 4.74 | 4.31 | 4.37 | 4.37 | -0.16 (-3.53%) | 41,100 |
8 Jul 2019 | INR | 4.74 | 4.74 | 4.53 | 4.53 | 4.53 | -0.23 (-4.83%) | 88,905 |
5 Jul 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
4 Jul 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
3 Jul 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
2 Jul 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
1 Jul 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
28 Jun 2019 | INR | 4.61 | 4.76 | 4.38 | 4.76 | 4.76 | +0.15 (+3.25%) | 19,995 |
27 Jun 2019 | INR | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
26 Jun 2019 | INR | 4.32 | 4.68 | 4.32 | 4.61 | 4.61 | +0.07 (+1.54%) | 5,000 |
25 Jun 2019 | INR | 4.8 | 4.8 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 49,331 |
24 Jun 2019 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.06 (+1.27%) | 40,000 |
21 Jun 2019 | INR | 4.8 | 4.8 | 4.71 | 4.71 | 4.71 | +0.03 (+0.64%) | 36,160 |
20 Jun 2019 | INR | 4.77 | 4.77 | 4.4 | 4.68 | 4.68 | +0.13 (+2.86%) | 180,000 |
19 Jun 2019 | INR | 4.25 | 4.65 | 4.25 | 4.55 | 4.55 | +0.1 (+2.25%) | 311,553 |
18 Jun 2019 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 20 |
17 Jun 2019 | INR | 4.65 | 4.65 | 4.45 | 4.45 | 4.45 | -0.2 (-4.30%) | 1,931 |
14 Jun 2019 | INR | 4.74 | 4.74 | 4.32 | 4.65 | 4.65 | +0.11 (+2.42%) | 38,971 |
13 Jun 2019 | INR | 4.54 | 4.54 | 4.36 | 4.54 | 4.54 | -0.04 (-0.87%) | 5,300 |