Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 2.88 | 2.92 | 2.83 | 2.85 | 2.85 | -0.03 (-1.04%) | 1,814 |
6 Dec 2019 | INR | 2.8 | 2.95 | 2.67 | 2.88 | 2.88 | +0.07 (+2.49%) | 7,733 |
5 Dec 2019 | INR | 2.8 | 2.94 | 2.66 | 2.81 | 2.81 | +0.01 (+0.36%) | 18,924 |
4 Dec 2019 | INR | 2.75 | 2.87 | 2.62 | 2.8 | 2.8 | +0.05 (+1.82%) | 1,321 |
3 Dec 2019 | INR | 2.78 | 2.78 | 2.65 | 2.75 | 2.75 | -0.03 (-1.08%) | 6,789 |
2 Dec 2019 | INR | 2.67 | 2.8 | 2.65 | 2.78 | 2.78 | +0.11 (+4.12%) | 6,313 |
29 Nov 2019 | INR | 2.65 | 2.7 | 2.6 | 2.67 | 2.67 | +0.09 (+3.49%) | 6,338 |
28 Nov 2019 | INR | 2.49 | 2.61 | 2.37 | 2.58 | 2.58 | +0.09 (+3.61%) | 8,962 |
27 Nov 2019 | INR | 2.49 | 2.49 | 2.37 | 2.49 | 2.49 | 0.0 (0.0%) | 1,309 |
26 Nov 2019 | INR | 2.38 | 2.49 | 2.38 | 2.49 | 2.49 | +0.11 (+4.62%) | 18,634 |
25 Nov 2019 | INR | 2.3 | 2.39 | 2.3 | 2.38 | 2.38 | +0.1 (+4.39%) | 13,855 |
22 Nov 2019 | INR | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | +0.01 (+0.44%) | 3,399 |
21 Nov 2019 | INR | 2.17 | 2.27 | 2.17 | 2.27 | 2.27 | +0.1 (+4.61%) | 6,810 |
20 Nov 2019 | INR | 2.07 | 2.17 | 2.07 | 2.17 | 2.17 | +0.1 (+4.83%) | 6,801 |
19 Nov 2019 | INR | 2.01 | 2.11 | 2.01 | 2.07 | 2.07 | +0.06 (+2.99%) | 11,927 |
18 Nov 2019 | INR | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | +0.09 (+4.69%) | 9,904 |
15 Nov 2019 | INR | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | +0.09 (+4.92%) | 4,942 |
14 Nov 2019 | INR | 1.8 | 1.83 | 1.79 | 1.83 | 1.83 | +0.08 (+4.57%) | 4,581 |
13 Nov 2019 | INR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,550 |
11 Nov 2019 | INR | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | +0.08 (+4.94%) | 11,875 |
8 Nov 2019 | INR | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | +0.07 (+4.52%) | 2,003 |
7 Nov 2019 | INR | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | +0.06 (+4.03%) | 8,566 |
6 Nov 2019 | INR | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 4,437 |
5 Nov 2019 | INR | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 8,114 |
4 Nov 2019 | INR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 1,298 |
1 Nov 2019 | INR | 1.3 | 1.36 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 1,202 |
31 Oct 2019 | INR | 1.3 | 1.36 | 1.24 | 1.36 | 1.36 | +0.06 (+4.62%) | 5,601 |
30 Oct 2019 | INR | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | 0.0 (0.0%) | 1,804 |
29 Oct 2019 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.11 (+9.24%) | 400 |
25 Oct 2019 | INR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +0.05 (+4.39%) | 500 |