Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | INR | 3.49 | 3.6 | 3.49 | 3.6 | 3.6 | +0.15 (+4.35%) | 6,300 |
3 May 2019 | INR | 3.32 | 3.54 | 3.32 | 3.45 | 3.45 | -0.03 (-0.86%) | 1,823 |
2 May 2019 | INR | 3.74 | 3.74 | 3.47 | 3.48 | 3.48 | -0.17 (-4.66%) | 4,801 |
30 Apr 2019 | INR | 3.6 | 3.73 | 3.53 | 3.65 | 3.65 | -0.06 (-1.62%) | 44,694 |
26 Apr 2019 | INR | 3.75 | 3.8 | 3.7 | 3.71 | 3.71 | -0.13 (-3.39%) | 5,787 |
25 Apr 2019 | INR | 3.9 | 3.9 | 3.8 | 3.84 | 3.84 | -0.06 (-1.54%) | 4,300 |
24 Apr 2019 | INR | 3.9 | 4 | 3.9 | 3.9 | 3.9 | -0.05 (-1.27%) | 1,550 |
23 Apr 2019 | INR | 4 | 4 | 3.85 | 3.95 | 3.95 | -0.04 (-1.00%) | 15,533 |
22 Apr 2019 | INR | 4.09 | 4.13 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 3,100 |
18 Apr 2019 | INR | 4.1 | 4.2 | 3.99 | 4.05 | 4.05 | -0.09 (-2.17%) | 1,766 |
16 Apr 2019 | INR | 3.9 | 4.27 | 3.9 | 4.14 | 4.14 | +0.07 (+1.72%) | 3,798 |
15 Apr 2019 | INR | 4.35 | 4.35 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 2,876 |
12 Apr 2019 | INR | 4.25 | 4.44 | 4.07 | 4.28 | 4.28 | +0.03 (+0.71%) | 2,490 |
11 Apr 2019 | INR | 4.06 | 4.25 | 4.01 | 4.25 | 4.25 | +0.19 (+4.68%) | 1,760 |
10 Apr 2019 | INR | 4.2 | 4.2 | 4.06 | 4.06 | 4.06 | +0.06 (+1.50%) | 2,100 |
9 Apr 2019 | INR | 4.07 | 4.34 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 9,200 |
8 Apr 2019 | INR | 4.5 | 4.5 | 4.14 | 4.15 | 4.15 | -0.2 (-4.60%) | 2,354 |
5 Apr 2019 | INR | 4.6 | 4.6 | 4.2 | 4.35 | 4.35 | -0.05 (-1.14%) | 17,821 |
4 Apr 2019 | INR | 4.45 | 4.46 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 2,205 |
3 Apr 2019 | INR | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | +0.04 (+0.88%) | 700 |
2 Apr 2019 | INR | 4.56 | 4.7 | 4.55 | 4.56 | 4.56 | -0.14 (-2.98%) | 17,311 |
1 Apr 2019 | INR | 4.52 | 4.7 | 4.52 | 4.7 | 4.7 | +0.2 (+4.44%) | 770 |
29 Mar 2019 | INR | 4.5 | 4.68 | 4.5 | 4.5 | 4.5 | +0.03 (+0.67%) | 4,086 |
28 Mar 2019 | INR | 4.43 | 4.88 | 4.43 | 4.47 | 4.47 | -0.18 (-3.87%) | 45,900 |
27 Mar 2019 | INR | 4.95 | 4.95 | 4.65 | 4.65 | 4.65 | -0.07 (-1.48%) | 4,950 |
26 Mar 2019 | INR | 4.61 | 5 | 4.6 | 4.72 | 4.72 | -0.11 (-2.28%) | 4,005 |
25 Mar 2019 | INR | 5.03 | 5.03 | 4.78 | 4.83 | 4.83 | -0.2 (-3.98%) | 13,051 |
22 Mar 2019 | INR | 5.15 | 5.15 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 16,500 |
20 Mar 2019 | INR | 5.15 | 5.3 | 5.13 | 5.29 | 5.29 | -0.11 (-2.04%) | 3,050 |
19 Mar 2019 | INR | 5.6 | 5.6 | 5.37 | 5.4 | 5.4 | -0.25 (-4.42%) | 18,052 |