Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.18 (-4.28%) | 100 |
9 Dec 2019 | INR | 4.15 | 4.35 | 4.04 | 4.21 | 4.21 | +0.06 (+1.45%) | 2,450 |
6 Dec 2019 | INR | 4.44 | 4.44 | 4.15 | 4.15 | 4.15 | -0.21 (-4.82%) | 390 |
5 Dec 2019 | INR | 4.35 | 4.36 | 4.35 | 4.36 | 4.36 | +0.2 (+4.81%) | 5,803 |
4 Dec 2019 | INR | 4.18 | 4.22 | 4.05 | 4.16 | 4.16 | +0.14 (+3.48%) | 16,496 |
3 Dec 2019 | INR | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | -0.11 (-2.66%) | 1,200 |
2 Dec 2019 | INR | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.08 (-1.90%) | 500 |
29 Nov 2019 | INR | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | +0.2 (+4.99%) | 1,001 |
28 Nov 2019 | INR | 4.16 | 4.16 | 4.01 | 4.01 | 4.01 | +0.04 (+1.01%) | 6,750 |
27 Nov 2019 | INR | 4.05 | 4.05 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 11,148 |
26 Nov 2019 | INR | 3.84 | 4.03 | 3.83 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,811 |
25 Nov 2019 | INR | 4.1 | 4.1 | 3.99 | 4 | 4 | -0.2 (-4.76%) | 36,529 |
22 Nov 2019 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | -0.05 (-1.18%) | 10,000 |
21 Nov 2019 | INR | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 1,000 |
20 Nov 2019 | INR | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | -0.07 (-1.62%) | 211 |
19 Nov 2019 | INR | 4.25 | 4.48 | 4.25 | 4.32 | 4.32 | -0.13 (-2.92%) | 1,826 |
18 Nov 2019 | INR | 4.25 | 4.49 | 4.2 | 4.45 | 4.45 | +0.1 (+2.30%) | 8,097 |
15 Nov 2019 | INR | 4.17 | 4.5 | 4.17 | 4.35 | 4.35 | +0.02 (+0.46%) | 573 |
14 Nov 2019 | INR | 4.25 | 4.34 | 4.02 | 4.33 | 4.33 | +0.19 (+4.59%) | 46,398 |
13 Nov 2019 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.19 (+4.81%) | 4,442 |
11 Nov 2019 | INR | 3.94 | 4.14 | 3.94 | 3.95 | 3.95 | -0.19 (-4.59%) | 1,914 |
8 Nov 2019 | INR | 4.17 | 4.17 | 3.82 | 4.14 | 4.14 | +0.15 (+3.76%) | 4,109 |
7 Nov 2019 | INR | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | -0.09 (-2.21%) | 326 |
6 Nov 2019 | INR | 3.9 | 4.09 | 3.76 | 4.08 | 4.08 | +0.18 (+4.62%) | 25,533 |
5 Nov 2019 | INR | 3.77 | 3.94 | 3.76 | 3.9 | 3.9 | +0.14 (+3.72%) | 92,794 |
4 Nov 2019 | INR | 3.6 | 3.78 | 3.42 | 3.76 | 3.76 | +0.16 (+4.44%) | 7,393 |
1 Nov 2019 | INR | 3.41 | 3.6 | 3.41 | 3.6 | 3.6 | +0.1 (+2.86%) | 10,165 |
31 Oct 2019 | INR | 3.44 | 3.5 | 3.4 | 3.5 | 3.5 | +0.16 (+4.79%) | 19,398 |
30 Oct 2019 | INR | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | +0.15 (+4.70%) | 244 |
29 Oct 2019 | INR | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | +0.19 (+6.33%) | 9 |