Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 4.15 | 4.15 | 4.07 | 4.11 | 4.11 | +0.05 (+1.23%) | 86,500 |
25 Jan 2019 | INR | 4.15 | 4.15 | 4.06 | 4.06 | 4.06 | -0.04 (-0.98%) | 90,030 |
24 Jan 2019 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.02 (-0.49%) | 92,000 |
23 Jan 2019 | INR | 4.2 | 4.2 | 4.12 | 4.12 | 4.12 | -0.21 (-4.85%) | 90,000 |
22 Jan 2019 | INR | 4.25 | 4.33 | 4.1 | 4.33 | 4.33 | +0.2 (+4.84%) | 79,051 |
21 Jan 2019 | INR | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 75,000 |
18 Jan 2019 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.05 (+1.20%) | 72,500 |
17 Jan 2019 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 45,503 |
16 Jan 2019 | INR | 4.15 | 4.35 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 71,202 |
15 Jan 2019 | INR | 4.15 | 4.2 | 4.15 | 4.15 | 4.15 | +0.05 (+1.22%) | 70,371 |
14 Jan 2019 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
11 Jan 2019 | INR | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 46,281 |
10 Jan 2019 | INR | 4.1 | 4.15 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 44,500 |
9 Jan 2019 | INR | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 30,000 |
8 Jan 2019 | INR | 4.16 | 4.35 | 4.15 | 4.15 | 4.15 | -0.01 (-0.24%) | 3,451 |
7 Jan 2019 | INR | 4.3 | 4.3 | 4.15 | 4.16 | 4.16 | -0.02 (-0.48%) | 22,700 |
4 Jan 2019 | INR | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 16,200 |
3 Jan 2019 | INR | 4.5 | 4.5 | 4.34 | 4.4 | 4.4 | -0.16 (-3.51%) | 6,179 |
2 Jan 2019 | INR | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +0.19 (+4.35%) | 1 |
1 Jan 2019 | INR | 4.2 | 4.58 | 4.2 | 4.37 | 4.37 | 0.0 (0.0%) | 15,850 |
31 Dec 2018 | INR | 4.6 | 4.6 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 10,103 |
28 Dec 2018 | INR | 4.3 | 4.6 | 4.29 | 4.6 | 4.6 | +0.09 (+2.00%) | 3,705 |
27 Dec 2018 | INR | 4.3 | 4.51 | 4.3 | 4.51 | 4.51 | +0.21 (+4.88%) | 4,512 |
26 Dec 2018 | INR | 4.32 | 4.33 | 4.3 | 4.3 | 4.3 | +0.17 (+4.12%) | 4,012 |
24 Dec 2018 | INR | 3.94 | 4.13 | 3.94 | 4.13 | 4.13 | +0.19 (+4.82%) | 3,142 |
21 Dec 2018 | INR | 3.7 | 3.94 | 3.7 | 3.94 | 3.94 | +0.18 (+4.79%) | 1,031 |
20 Dec 2018 | INR | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | +0.17 (+4.74%) | 3,000 |
19 Dec 2018 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
18 Dec 2018 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
17 Dec 2018 | INR | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 89 |