Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 3.34 | 3.34 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 7,107 |
9 Dec 2019 | INR | 3.15 | 3.29 | 3.15 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,018 |
6 Dec 2019 | INR | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 1,842 |
5 Dec 2019 | INR | 3.34 | 3.34 | 3.2 | 3.2 | 3.2 | -0.01 (-0.31%) | 5,750 |
4 Dec 2019 | INR | 3.15 | 3.34 | 3.14 | 3.21 | 3.21 | -0.03 (-0.93%) | 14,014 |
3 Dec 2019 | INR | 3.44 | 3.44 | 3.17 | 3.24 | 3.24 | +0.07 (+2.21%) | 6,749 |
2 Dec 2019 | INR | 3.34 | 3.34 | 3.17 | 3.17 | 3.17 | -0.04 (-1.25%) | 10,649 |
29 Nov 2019 | INR | 3.24 | 3.24 | 3.15 | 3.21 | 3.21 | +0.01 (+0.31%) | 6,807 |
28 Nov 2019 | INR | 3.3 | 3.3 | 3.2 | 3.2 | 3.2 | -0.04 (-1.23%) | 5,484 |
27 Nov 2019 | INR | 3.11 | 3.24 | 3.1 | 3.24 | 3.24 | +0.11 (+3.51%) | 4,056 |
26 Nov 2019 | INR | 3.12 | 3.25 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 15,613 |
25 Nov 2019 | INR | 3.06 | 3.26 | 3.06 | 3.18 | 3.18 | 0.0 (0.0%) | 12,576 |
22 Nov 2019 | INR | 3.3 | 3.4 | 3.16 | 3.18 | 3.18 | -0.14 (-4.22%) | 33,336 |
21 Nov 2019 | INR | 3.3 | 3.41 | 3.27 | 3.32 | 3.32 | -0.04 (-1.19%) | 23,999 |
20 Nov 2019 | INR | 3.45 | 3.45 | 3.25 | 3.36 | 3.36 | -0.02 (-0.59%) | 7,239 |
19 Nov 2019 | INR | 3.5 | 3.5 | 3.2 | 3.38 | 3.38 | +0.08 (+2.42%) | 39,707 |
18 Nov 2019 | INR | 3.18 | 3.42 | 3.16 | 3.3 | 3.3 | +0.02 (+0.61%) | 19,189 |
15 Nov 2019 | INR | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | +0.07 (+2.18%) | 17,729 |
14 Nov 2019 | INR | 3.2 | 3.3 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 4,466 |
13 Nov 2019 | INR | 3.1 | 3.33 | 3.1 | 3.21 | 3.21 | -0.01 (-0.31%) | 27,316 |
11 Nov 2019 | INR | 3.46 | 3.46 | 3.21 | 3.22 | 3.22 | -0.18 (-5.29%) | 16,029 |
8 Nov 2019 | INR | 3.42 | 3.5 | 3.31 | 3.4 | 3.4 | -0.02 (-0.58%) | 12,777 |
7 Nov 2019 | INR | 3.44 | 3.49 | 3.31 | 3.42 | 3.42 | 0.0 (0.0%) | 16,112 |
6 Nov 2019 | INR | 3.4 | 3.47 | 3.25 | 3.42 | 3.42 | +0.02 (+0.59%) | 9,990 |
5 Nov 2019 | INR | 3.5 | 3.5 | 3.16 | 3.4 | 3.4 | -0.02 (-0.58%) | 7,470 |
4 Nov 2019 | INR | 3.35 | 3.48 | 3.31 | 3.42 | 3.42 | +0.02 (+0.59%) | 3,896 |
1 Nov 2019 | INR | 3.5 | 3.5 | 3.3 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,603 |
31 Oct 2019 | INR | 3.4 | 3.47 | 3.26 | 3.37 | 3.37 | +0.07 (+2.12%) | 11,323 |
30 Oct 2019 | INR | 3.3 | 3.39 | 3.15 | 3.3 | 3.3 | +0.05 (+1.54%) | 9,829 |
29 Oct 2019 | INR | 3.52 | 3.6 | 3.11 | 3.25 | 3.25 | -0.21 (-6.07%) | 76,420 |