Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 2.39 | 2.4 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 3,100 |
11 Jun 2019 | INR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.12 (-4.76%) | 250 |
10 Jun 2019 | INR | 2.53 | 2.6 | 2.52 | 2.52 | 2.52 | -0.13 (-4.91%) | 3,150 |
7 Jun 2019 | INR | 2.58 | 2.65 | 2.58 | 2.65 | 2.65 | -0.06 (-2.21%) | 4,474 |
6 Jun 2019 | INR | 2.71 | 2.9 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 15,274 |
4 Jun 2019 | INR | 2.72 | 2.95 | 2.72 | 2.85 | 2.85 | 0.0 (0.0%) | 6,027 |
3 Jun 2019 | INR | 2.7 | 2.89 | 2.63 | 2.85 | 2.85 | +0.09 (+3.26%) | 16,820 |
31 May 2019 | INR | 2.78 | 2.82 | 2.75 | 2.76 | 2.76 | +0.07 (+2.60%) | 3,748 |
30 May 2019 | INR | 2.51 | 2.69 | 2.51 | 2.69 | 2.69 | +0.12 (+4.67%) | 8,181 |
29 May 2019 | INR | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | +0.11 (+4.47%) | 2,823 |
28 May 2019 | INR | 2.43 | 2.46 | 2.43 | 2.46 | 2.46 | -0.06 (-2.38%) | 529 |
27 May 2019 | INR | 2.68 | 2.68 | 2.45 | 2.52 | 2.52 | -0.05 (-1.95%) | 2,032 |
24 May 2019 | INR | 2.48 | 2.73 | 2.48 | 2.57 | 2.57 | -0.04 (-1.53%) | 2,316 |
23 May 2019 | INR | 2.48 | 2.61 | 2.48 | 2.61 | 2.61 | 0.0 (0.0%) | 670 |
22 May 2019 | INR | 2.65 | 2.77 | 2.56 | 2.61 | 2.61 | -0.05 (-1.88%) | 3,144 |
21 May 2019 | INR | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.09 (-3.27%) | 5 |
20 May 2019 | INR | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | 0.0 (0.0%) | 1,114 |
17 May 2019 | INR | 2.87 | 2.94 | 2.73 | 2.75 | 2.75 | -0.12 (-4.18%) | 6,426 |
16 May 2019 | INR | 2.62 | 2.87 | 2.62 | 2.87 | 2.87 | +0.12 (+4.36%) | 67 |
15 May 2019 | INR | 2.75 | 2.8 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 1,860 |
14 May 2019 | INR | 2.89 | 3.12 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 14,165 |
13 May 2019 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 1,120 |
10 May 2019 | INR | 3.49 | 3.49 | 3.19 | 3.2 | 3.2 | -0.15 (-4.48%) | 20,680 |
9 May 2019 | INR | 3.21 | 3.35 | 3.21 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,000 |
8 May 2019 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 200 |
7 May 2019 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
6 May 2019 | INR | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0 (0.0%) | 0 |
3 May 2019 | INR | 3.49 | 3.49 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 7,111 |
2 May 2019 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
30 Apr 2019 | INR | 3.55 | 3.55 | 3.25 | 3.4 | 3.4 | +0.01 (+0.29%) | 10,234 |