Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | INR | 3.8 | 3.8 | 3.72 | 3.74 | 3.74 | -0.03 (-0.80%) | 137,157 |
11 Apr 2019 | INR | 3.75 | 3.82 | 3.74 | 3.77 | 3.77 | +0.03 (+0.80%) | 119,228 |
10 Apr 2019 | INR | 3.8 | 3.87 | 3.7 | 3.74 | 3.74 | -0.06 (-1.58%) | 330,631 |
9 Apr 2019 | INR | 3.83 | 3.83 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 79,955 |
8 Apr 2019 | INR | 3.98 | 4.14 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 283,480 |
5 Apr 2019 | INR | 3.71 | 4.06 | 3.7 | 3.92 | 3.92 | +0.24 (+6.52%) | 598,594 |
4 Apr 2019 | INR | 3.7 | 3.74 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 141,381 |
3 Apr 2019 | INR | 3.71 | 3.8 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 206,707 |
2 Apr 2019 | INR | 3.84 | 3.84 | 3.71 | 3.77 | 3.77 | -0.07 (-1.82%) | 234,246 |
1 Apr 2019 | INR | 3.91 | 3.93 | 3.81 | 3.84 | 3.84 | 0.0 (0.0%) | 311,558 |
29 Mar 2019 | INR | 3.83 | 3.91 | 3.81 | 3.84 | 3.84 | +0.04 (+1.05%) | 146,467 |
28 Mar 2019 | INR | 3.75 | 3.85 | 3.67 | 3.8 | 3.8 | 0.0 (0.0%) | 294,542 |
27 Mar 2019 | INR | 3.86 | 3.86 | 3.74 | 3.8 | 3.8 | -0.03 (-0.78%) | 302,210 |
26 Mar 2019 | INR | 3.81 | 3.9 | 3.74 | 3.83 | 3.83 | +0.02 (+0.52%) | 362,567 |
25 Mar 2019 | INR | 3.9 | 3.9 | 3.7 | 3.81 | 3.81 | -0.06 (-1.55%) | 144,666 |
22 Mar 2019 | INR | 3.75 | 3.95 | 3.53 | 3.87 | 3.87 | +0.12 (+3.20%) | 667,869 |
20 Mar 2019 | INR | 3.77 | 3.86 | 3.72 | 3.75 | 3.75 | -0.13 (-3.35%) | 154,144 |
19 Mar 2019 | INR | 3.97 | 4.05 | 3.8 | 3.88 | 3.88 | -0.09 (-2.27%) | 644,851 |
18 Mar 2019 | INR | 4.02 | 4.14 | 3.87 | 3.97 | 3.97 | +0.15 (+3.93%) | 1,329,341 |
15 Mar 2019 | INR | 3.64 | 3.82 | 3.55 | 3.82 | 3.82 | +0.34 (+9.77%) | 1,445,676 |
14 Mar 2019 | INR | 3.52 | 3.63 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 462,724 |
13 Mar 2019 | INR | 3.61 | 3.7 | 3.5 | 3.52 | 3.52 | -0.13 (-3.56%) | 266,670 |
12 Mar 2019 | INR | 3.65 | 3.76 | 3.6 | 3.65 | 3.65 | 0.0 (0.0%) | 565,124 |
11 Mar 2019 | INR | 3.58 | 3.71 | 3.56 | 3.65 | 3.65 | +0.06 (+1.67%) | 119,329 |
8 Mar 2019 | INR | 3.68 | 3.69 | 3.56 | 3.59 | 3.59 | -0.1 (-2.71%) | 127,586 |
7 Mar 2019 | INR | 3.78 | 3.88 | 3.62 | 3.69 | 3.69 | -0.09 (-2.38%) | 482,672 |
6 Mar 2019 | INR | 3.73 | 3.9 | 3.56 | 3.78 | 3.78 | +0.06 (+1.61%) | 722,024 |
5 Mar 2019 | INR | 3.6 | 3.77 | 3.56 | 3.72 | 3.72 | +0.19 (+5.38%) | 219,586 |
1 Mar 2019 | INR | 3.42 | 3.65 | 3.41 | 3.53 | 3.53 | +0.11 (+3.22%) | 224,146 |
28 Feb 2019 | INR | 3.45 | 3.48 | 3.35 | 3.42 | 3.42 | -0.02 (-0.58%) | 222,841 |