Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 3.4 | 3.46 | 3.23 | 3.35 | 1.608 | -0.02 (-0.59%) | 105,087 |
23 Jul 2019 | INR | 3.31 | 3.5 | 3.3 | 3.37 | 1.6176 | +0.02 (+0.60%) | 35,889 |
22 Jul 2019 | INR | 3.5 | 3.5 | 3.34 | 3.35 | 1.608 | -0.16 (-4.56%) | 44,562 |
19 Jul 2019 | INR | 3.25 | 3.57 | 3.25 | 3.51 | 1.6848 | +0.11 (+3.24%) | 179,718 |
18 Jul 2019 | INR | 3.45 | 3.45 | 3.3 | 3.4 | 1.632 | -0.02 (-0.58%) | 78,836 |
17 Jul 2019 | INR | 3.67 | 3.67 | 3.42 | 3.42 | 1.6416 | -0.18 (-5%) | 266,214 |
16 Jul 2019 | INR | 3.46 | 3.65 | 3.44 | 3.6 | 1.728 | +0.02 (+0.56%) | 21,477 |
15 Jul 2019 | INR | 3.78 | 3.78 | 3.54 | 3.58 | 1.7184 | -0.02 (-0.56%) | 166,300 |
12 Jul 2019 | INR | 3.27 | 3.6 | 3.27 | 3.6 | 1.728 | +0.17 (+4.96%) | 58,554 |
11 Jul 2019 | INR | 3.55 | 3.71 | 3.42 | 3.43 | 1.6464 | -0.17 (-4.72%) | 247,280 |
10 Jul 2019 | INR | 3.75 | 3.83 | 3.6 | 3.6 | 1.728 | -0.18 (-4.76%) | 279,020 |
9 Jul 2019 | INR | 3.79 | 3.86 | 3.78 | 3.78 | 1.8144 | -0.19 (-4.79%) | 83,207 |
8 Jul 2019 | INR | 4.01 | 4.03 | 3.97 | 3.97 | 1.9056 | -0.2 (-4.80%) | 19,400 |
5 Jul 2019 | INR | 4 | 4.2 | 3.92 | 4.17 | 2.0016 | +0.17 (+4.25%) | 47,553 |
4 Jul 2019 | INR | 3.62 | 4 | 3.62 | 4 | 1.92 | +0.19 (+4.99%) | 550,702 |
3 Jul 2019 | INR | 3.85 | 4.04 | 3.81 | 3.81 | 1.8288 | -0.2 (-4.99%) | 152,606 |
2 Jul 2019 | INR | 4.15 | 4.26 | 3.99 | 4.01 | 1.9248 | -0.19 (-4.52%) | 164,463 |
1 Jul 2019 | INR | 4.35 | 4.4 | 4.11 | 4.2 | 2.016 | -0.11 (-2.55%) | 42,753 |
28 Jun 2019 | INR | 4.31 | 4.31 | 4.31 | 4.31 | 2.0688 | -0.22 (-4.86%) | 79,228 |
27 Jun 2019 | INR | 4.65 | 4.66 | 4.53 | 4.53 | 2.1744 | -0.23 (-4.83%) | 194,376 |
26 Jun 2019 | INR | 4.81 | 5.15 | 4.76 | 4.76 | 2.2848 | -0.25 (-4.99%) | 92,810 |
25 Jun 2019 | INR | 4.9 | 5.2 | 4.85 | 5.01 | 2.4048 | -0.09 (-1.76%) | 112,345 |
24 Jun 2019 | INR | 4.62 | 5.1 | 4.62 | 5.1 | 2.448 | +0.24 (+4.94%) | 129,972 |
21 Jun 2019 | INR | 4.86 | 4.99 | 4.86 | 4.86 | 2.3328 | -0.25 (-4.89%) | 17,014 |
20 Jun 2019 | INR | 5.37 | 5.37 | 5.11 | 5.11 | 2.4528 | -0.26 (-4.84%) | 65,902 |
19 Jun 2019 | INR | 5.37 | 5.37 | 5.1 | 5.37 | 2.5776 | +0.25 (+4.88%) | 1,126,762 |
18 Jun 2019 | INR | 5.12 | 5.12 | 5.12 | 5.12 | 2.4576 | +0.24 (+4.92%) | 127,976 |
17 Jun 2019 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 2.3424 | +0.23 (+4.95%) | 38,449 |
14 Jun 2019 | INR | 4.3 | 4.66 | 4.3 | 4.65 | 2.232 | +0.21 (+4.73%) | 154,216 |
13 Jun 2019 | INR | 4.4 | 4.59 | 4.32 | 4.44 | 2.1312 | -0.1 (-2.20%) | 270,491 |