Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 3.18 | 3.44 | 2.9 | 3.44 | 3.44 | +0.26 (+8.18%) | 651 |
21 Jan 2020 | INR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 302 |
20 Jan 2020 | INR | 3.2 | 3.2 | 2.91 | 3.18 | 3.18 | -0.02 (-0.63%) | 3,742 |
17 Jan 2020 | INR | 2.97 | 3.2 | 2.97 | 3.2 | 3.2 | +0.23 (+7.74%) | 822 |
16 Jan 2020 | INR | 3.2 | 3.24 | 2.97 | 2.97 | 2.97 | -0.47 (-13.66%) | 12,905 |
15 Jan 2020 | INR | 2.97 | 3.45 | 2.97 | 3.44 | 3.44 | +0.47 (+15.82%) | 2,838 |
14 Jan 2020 | INR | 3.56 | 3.56 | 2.91 | 2.97 | 2.97 | -0.59 (-16.57%) | 136 |
13 Jan 2020 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 1 |
10 Jan 2020 | INR | 3.25 | 3.7 | 3.25 | 3.56 | 3.56 | +0.1 (+2.89%) | 6,310 |
9 Jan 2020 | INR | 3.33 | 3.8 | 3.3 | 3.46 | 3.46 | -0.24 (-6.49%) | 28,487 |
8 Jan 2020 | INR | 3.52 | 3.92 | 3.35 | 3.7 | 3.7 | -0.05 (-1.33%) | 7,031 |
7 Jan 2020 | INR | 3.9 | 3.9 | 3.48 | 3.75 | 3.75 | +0.27 (+7.76%) | 7,642 |
6 Jan 2020 | INR | 3.7 | 3.7 | 3.31 | 3.48 | 3.48 | -0.19 (-5.18%) | 1,769 |
3 Jan 2020 | INR | 3.45 | 3.77 | 3.45 | 3.67 | 3.67 | -0.11 (-2.91%) | 3,845 |
2 Jan 2020 | INR | 3.5 | 3.8 | 3.25 | 3.78 | 3.78 | +0.3 (+8.62%) | 22,382 |
1 Jan 2020 | INR | 3.06 | 3.9 | 3.06 | 3.48 | 3.48 | +0.2 (+6.10%) | 14,796 |
31 Dec 2019 | INR | 3.6 | 3.67 | 3.05 | 3.28 | 3.28 | +0.22 (+7.19%) | 18,988 |
30 Dec 2019 | INR | 2.9 | 3.48 | 2.9 | 3.06 | 3.06 | +0.16 (+5.52%) | 10,734 |
27 Dec 2019 | INR | 2.9 | 3.19 | 2.85 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,736 |
26 Dec 2019 | INR | 3 | 3.24 | 2.88 | 2.93 | 2.93 | -0.14 (-4.56%) | 5,644 |
24 Dec 2019 | INR | 3.1 | 3.19 | 2.9 | 3.07 | 3.07 | -0.03 (-0.97%) | 4,021 |
23 Dec 2019 | INR | 2.82 | 3.15 | 2.82 | 3.1 | 3.1 | +0.14 (+4.73%) | 5,148 |
20 Dec 2019 | INR | 3.2 | 3.2 | 2.65 | 2.96 | 2.96 | -0.02 (-0.67%) | 13,003 |
19 Dec 2019 | INR | 3.06 | 3.15 | 2.85 | 2.98 | 2.98 | -0.08 (-2.61%) | 3,798 |
18 Dec 2019 | INR | 3.2 | 3.2 | 2.62 | 3.06 | 3.06 | +0.23 (+8.13%) | 4,861 |
17 Dec 2019 | INR | 2.83 | 2.99 | 2.83 | 2.83 | 2.83 | -0.16 (-5.35%) | 7,195 |
16 Dec 2019 | INR | 3 | 3 | 2.82 | 2.99 | 2.99 | -0.01 (-0.33%) | 381 |
13 Dec 2019 | INR | 2.62 | 3 | 2.62 | 3 | 3 | +0.17 (+6.01%) | 684 |
12 Dec 2019 | INR | 2.8 | 3.15 | 2.8 | 2.83 | 2.83 | -0.18 (-5.98%) | 637 |
11 Dec 2019 | INR | 2.72 | 3.19 | 2.72 | 3.01 | 3.01 | +0.2 (+7.12%) | 1,999 |