Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 3.99 | 3.99 | 3.69 | 3.98 | 3.98 | +0.14 (+3.65%) | 2,702 |
22 Jul 2019 | INR | 3.67 | 3.85 | 3.49 | 3.84 | 3.84 | +0.17 (+4.63%) | 7,153 |
19 Jul 2019 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0 (0.0%) | 0 |
18 Jul 2019 | INR | 4.04 | 4.04 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 49 |
17 Jul 2019 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 371 |
16 Jul 2019 | INR | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.16 (-3.98%) | 125 |
15 Jul 2019 | INR | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | -0.17 (-4.06%) | 155 |
12 Jul 2019 | INR | 4.45 | 4.46 | 4.04 | 4.19 | 4.19 | -0.06 (-1.41%) | 1,682 |
11 Jul 2019 | INR | 3.85 | 4.25 | 3.85 | 4.25 | 4.25 | +0.2 (+4.94%) | 2,036 |
10 Jul 2019 | INR | 3.85 | 4.18 | 3.85 | 4.05 | 4.05 | +0.06 (+1.50%) | 3,511 |
9 Jul 2019 | INR | 3.8 | 3.99 | 3.66 | 3.99 | 3.99 | +0.19 (+5%) | 4,873 |
8 Jul 2019 | INR | 4.04 | 4.05 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 2,505 |
5 Jul 2019 | INR | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.18 (-4.46%) | 1,300 |
4 Jul 2019 | INR | 4.45 | 4.45 | 4.04 | 4.04 | 4.04 | -0.21 (-4.94%) | 1,951 |
3 Jul 2019 | INR | 3.9 | 4.29 | 3.9 | 4.25 | 4.25 | +0.15 (+3.66%) | 351 |
2 Jul 2019 | INR | 3.8 | 4.15 | 3.8 | 4.1 | 4.1 | +0.14 (+3.54%) | 5,728 |
1 Jul 2019 | INR | 3.86 | 4.21 | 3.86 | 3.96 | 3.96 | -0.05 (-1.25%) | 1,241 |
28 Jun 2019 | INR | 3.8 | 4.09 | 3.75 | 4.01 | 4.01 | +0.11 (+2.82%) | 1,350 |
27 Jun 2019 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.11 (-2.74%) | 5 |
26 Jun 2019 | INR | 4.14 | 4.14 | 3.8 | 4.01 | 4.01 | +0.06 (+1.52%) | 5,324 |
25 Jun 2019 | INR | 3.68 | 3.95 | 3.67 | 3.95 | 3.95 | +0.17 (+4.50%) | 2,832 |
24 Jun 2019 | INR | 3.65 | 4.02 | 3.65 | 3.78 | 3.78 | -0.05 (-1.31%) | 3,601 |
21 Jun 2019 | INR | 3.8 | 4.15 | 3.8 | 3.83 | 3.83 | -0.13 (-3.28%) | 23,021 |
20 Jun 2019 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.18 (+4.76%) | 4,820 |
19 Jun 2019 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 1,000 |
18 Jun 2019 | INR | 3.51 | 3.6 | 3.51 | 3.6 | 3.6 | -0.08 (-2.17%) | 150 |
17 Jun 2019 | INR | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 65 |
14 Jun 2019 | INR | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | -0.1 (-2.65%) | 110 |
13 Jun 2019 | INR | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.18 (+5.00%) | 100 |
12 Jun 2019 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.12 (-3.23%) | 100 |