Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 3.99 | 3.99 | 3.72 | 3.9 | 3.9 | 0.0 (0.0%) | 5,710 |
11 Jun 2019 | INR | 3.99 | 3.99 | 3.8 | 3.9 | 3.9 | -0.03 (-0.76%) | 11,005 |
10 Jun 2019 | INR | 3.99 | 3.99 | 3.8 | 3.93 | 3.93 | -0.06 (-1.50%) | 8,360 |
7 Jun 2019 | INR | 3.85 | 4.17 | 3.8 | 3.99 | 3.99 | 0.0 (0.0%) | 18,466 |
6 Jun 2019 | INR | 3.95 | 4 | 3.79 | 3.99 | 3.99 | +0.01 (+0.25%) | 1,861 |
4 Jun 2019 | INR | 4.01 | 4.01 | 3.8 | 3.98 | 3.98 | -0.02 (-0.50%) | 18,451 |
3 Jun 2019 | INR | 4.05 | 4.05 | 3.85 | 4 | 4 | -0.02 (-0.50%) | 2,399 |
31 May 2019 | INR | 3.81 | 4.12 | 3.81 | 4.02 | 4.02 | +0.09 (+2.29%) | 12,216 |
30 May 2019 | INR | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | -0.04 (-1.01%) | 18,918 |
29 May 2019 | INR | 4.11 | 4.3 | 3.91 | 3.97 | 3.97 | -0.14 (-3.41%) | 29,536 |
28 May 2019 | INR | 4.14 | 4.25 | 3.95 | 4.11 | 4.11 | -0.04 (-0.96%) | 7,087 |
27 May 2019 | INR | 4.15 | 4.15 | 3.96 | 4.15 | 4.15 | -0.01 (-0.24%) | 15,022 |
24 May 2019 | INR | 4.3 | 4.3 | 3.98 | 4.16 | 4.16 | -0.02 (-0.48%) | 4,313 |
23 May 2019 | INR | 4.2 | 4.41 | 3.99 | 4.18 | 4.18 | -0.02 (-0.48%) | 53,677 |
22 May 2019 | INR | 4.05 | 4.29 | 4 | 4.2 | 4.2 | +0.06 (+1.45%) | 3,296 |
21 May 2019 | INR | 4.54 | 4.54 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 19,093 |
20 May 2019 | INR | 4.48 | 4.48 | 4.12 | 4.35 | 4.35 | +0.03 (+0.69%) | 29,580 |
17 May 2019 | INR | 4.39 | 4.4 | 4.18 | 4.32 | 4.32 | -0.07 (-1.59%) | 23,261 |
16 May 2019 | INR | 4.67 | 4.67 | 4.25 | 4.39 | 4.39 | -0.07 (-1.57%) | 29,936 |
15 May 2019 | INR | 4.47 | 4.55 | 4.25 | 4.46 | 4.46 | -0.01 (-0.22%) | 15,151 |
14 May 2019 | INR | 4.55 | 4.55 | 4.17 | 4.47 | 4.47 | +0.1 (+2.29%) | 13,039 |
13 May 2019 | INR | 4.24 | 4.45 | 4.04 | 4.37 | 4.37 | +0.13 (+3.07%) | 23,260 |
10 May 2019 | INR | 4.35 | 4.35 | 4.01 | 4.24 | 4.24 | +0.04 (+0.95%) | 36,956 |
9 May 2019 | INR | 3.9 | 4.2 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 21,120 |
8 May 2019 | INR | 4.1 | 4.3 | 4.07 | 4.1 | 4.1 | -0.16 (-3.76%) | 3,162 |
7 May 2019 | INR | 4.64 | 4.64 | 4.24 | 4.26 | 4.26 | -0.2 (-4.48%) | 27,750 |
6 May 2019 | INR | 4.5 | 4.5 | 4.17 | 4.46 | 4.46 | +0.09 (+2.06%) | 10,882 |
3 May 2019 | INR | 4.69 | 4.69 | 4.37 | 4.37 | 4.37 | -0.22 (-4.79%) | 20,891 |
2 May 2019 | INR | 4.67 | 4.67 | 4.37 | 4.59 | 4.59 | -0.01 (-0.22%) | 20,707 |
30 Apr 2019 | INR | 4.63 | 4.8 | 4.41 | 4.6 | 4.6 | -0.03 (-0.65%) | 14,396 |