Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | INR | 3.55 | 3.63 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 276,774 |
15 Jan 2019 | INR | 3.47 | 3.57 | 3.47 | 3.54 | 3.54 | +0.06 (+1.72%) | 425,439 |
14 Jan 2019 | INR | 3.54 | 3.54 | 3.47 | 3.48 | 3.48 | -0.05 (-1.42%) | 152,374 |
11 Jan 2019 | INR | 3.49 | 3.55 | 3.38 | 3.53 | 3.53 | +0.01 (+0.28%) | 406,837 |
10 Jan 2019 | INR | 3.5 | 3.54 | 3.4 | 3.52 | 3.52 | +0.03 (+0.86%) | 179,859 |
9 Jan 2019 | INR | 3.56 | 3.6 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 446,409 |
8 Jan 2019 | INR | 3.67 | 3.67 | 3.56 | 3.57 | 3.57 | -0.04 (-1.11%) | 245,940 |
7 Jan 2019 | INR | 3.7 | 3.71 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 345,115 |
4 Jan 2019 | INR | 3.62 | 3.75 | 3.55 | 3.64 | 3.64 | +0.01 (+0.28%) | 385,215 |
3 Jan 2019 | INR | 3.62 | 3.67 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 84,924 |
2 Jan 2019 | INR | 3.65 | 3.68 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 396,103 |
1 Jan 2019 | INR | 3.71 | 3.71 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 117,028 |
31 Dec 2018 | INR | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | +0.01 (+0.28%) | 157,635 |
28 Dec 2018 | INR | 3.6 | 3.64 | 3.57 | 3.63 | 3.63 | +0.09 (+2.54%) | 19,311 |
27 Dec 2018 | INR | 3.58 | 3.68 | 3.52 | 3.54 | 3.54 | +0.03 (+0.85%) | 461,107 |
26 Dec 2018 | INR | 3.6 | 3.6 | 3.47 | 3.51 | 3.51 | -0.05 (-1.40%) | 560,944 |
24 Dec 2018 | INR | 3.62 | 3.68 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 321,897 |
21 Dec 2018 | INR | 3.69 | 3.7 | 3.56 | 3.62 | 3.62 | -0.03 (-0.82%) | 331,683 |
20 Dec 2018 | INR | 3.75 | 3.75 | 3.63 | 3.65 | 3.65 | -0.09 (-2.41%) | 83,339 |
19 Dec 2018 | INR | 3.65 | 3.76 | 3.63 | 3.74 | 3.74 | +0.09 (+2.47%) | 213,616 |
18 Dec 2018 | INR | 3.65 | 3.7 | 3.6 | 3.65 | 3.65 | +0.03 (+0.83%) | 134,984 |
17 Dec 2018 | INR | 3.68 | 3.73 | 3.6 | 3.62 | 3.62 | -0.07 (-1.90%) | 291,363 |
14 Dec 2018 | INR | 3.72 | 3.76 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 118,436 |
13 Dec 2018 | INR | 3.83 | 3.83 | 3.68 | 3.71 | 3.71 | -0.04 (-1.07%) | 296,497 |
12 Dec 2018 | INR | 3.74 | 3.87 | 3.59 | 3.75 | 3.75 | +0.06 (+1.63%) | 615,102 |
11 Dec 2018 | INR | 3.68 | 3.73 | 3.62 | 3.69 | 3.69 | +0.01 (+0.27%) | 218,109 |
10 Dec 2018 | INR | 3.7 | 3.74 | 3.46 | 3.68 | 3.68 | +0.01 (+0.27%) | 154,392 |
7 Dec 2018 | INR | 3.65 | 3.73 | 3.58 | 3.67 | 3.67 | 0.0 (0.0%) | 65,510 |
6 Dec 2018 | INR | 3.78 | 3.78 | 3.6 | 3.67 | 3.67 | -0.12 (-3.17%) | 217,090 |
5 Dec 2018 | INR | 3.81 | 3.85 | 3.72 | 3.79 | 3.79 | -0.02 (-0.52%) | 150,549 |