Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | INR | 3.9 | 4.3 | 3.9 | 4.25 | 4.25 | +0.15 (+3.66%) | 15,025 |
22 Oct 2019 | INR | 4.14 | 4.14 | 4.1 | 4.1 | 4.1 | +0.14 (+3.54%) | 15,005 |
18 Oct 2019 | INR | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | +0.17 (+4.49%) | 760 |
17 Oct 2019 | INR | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | +0.14 (+3.84%) | 9 |
16 Oct 2019 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
15 Oct 2019 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
14 Oct 2019 | INR | 3.65 | 3.67 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 41,420 |
11 Oct 2019 | INR | 3.2 | 3.5 | 3.2 | 3.5 | 3.5 | +0.15 (+4.48%) | 310 |
10 Oct 2019 | INR | 3.4 | 3.44 | 3.12 | 3.35 | 3.35 | +0.07 (+2.13%) | 5,310 |
9 Oct 2019 | INR | 3.05 | 3.28 | 2.98 | 3.28 | 3.28 | +0.15 (+4.79%) | 16,135 |
7 Oct 2019 | INR | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | +0.06 (+1.95%) | 66,496 |
4 Oct 2019 | INR | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.06 (-1.92%) | 1 |
3 Oct 2019 | INR | 3.25 | 3.25 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 500 |
1 Oct 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 460 |
30 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
27 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
26 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
25 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
24 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
23 Sep 2019 | INR | 3.13 | 3.19 | 3.13 | 3.19 | 3.19 | 0.0 (0.0%) | 5,500 |
20 Sep 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 1,500 |
19 Sep 2019 | INR | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.06 (-1.81%) | 800 |
18 Sep 2019 | INR | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.06 (-1.78%) | 1,000 |
17 Sep 2019 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.06 (-1.75%) | 500 |
16 Sep 2019 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
13 Sep 2019 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
12 Sep 2019 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
11 Sep 2019 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 50 |
9 Sep 2019 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 0 |
6 Sep 2019 | INR | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.0 (0.0%) | 399 |