Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | INR | 1.32 | 1.38 | 1.3 | 1.38 | 1.38 | +0.06 (+4.55%) | 18,079 |
22 Oct 2019 | INR | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 545 |
18 Oct 2019 | INR | 1.27 | 1.32 | 1.26 | 1.32 | 1.32 | 0.0 (0.0%) | 1,100 |
17 Oct 2019 | INR | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 26,378 |
16 Oct 2019 | INR | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 2,150 |
15 Oct 2019 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 5,327 |
14 Oct 2019 | INR | 1.52 | 1.67 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 6,515 |
11 Oct 2019 | INR | 1.63 | 1.75 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 10,828 |
10 Oct 2019 | INR | 1.75 | 1.8 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 6,891 |
9 Oct 2019 | INR | 1.84 | 1.9 | 1.75 | 1.75 | 1.75 | -0.09 (-4.89%) | 6,995 |
7 Oct 2019 | INR | 1.96 | 2 | 1.84 | 1.84 | 1.84 | -0.09 (-4.66%) | 1,800 |
4 Oct 2019 | INR | 2.02 | 2.05 | 1.93 | 1.93 | 1.93 | -0.1 (-4.93%) | 6,345 |
3 Oct 2019 | INR | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.1 (-4.69%) | 925 |
1 Oct 2019 | INR | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.11 (-4.91%) | 345 |
30 Sep 2019 | INR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.11 (-4.68%) | 301 |
27 Sep 2019 | INR | 2.39 | 2.39 | 2.35 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,155 |
26 Sep 2019 | INR | 2.48 | 2.48 | 2.34 | 2.34 | 2.34 | -0.05 (-2.09%) | 2 |
25 Sep 2019 | INR | 2.47 | 2.47 | 2.39 | 2.39 | 2.39 | +0.02 (+0.84%) | 11 |
24 Sep 2019 | INR | 2.42 | 2.42 | 2.2 | 2.37 | 2.37 | +0.06 (+2.60%) | 2,313 |
23 Sep 2019 | INR | 2.25 | 2.32 | 2.14 | 2.31 | 2.31 | +0.06 (+2.67%) | 1,355 |
20 Sep 2019 | INR | 2.44 | 2.44 | 2.24 | 2.25 | 2.25 | -0.1 (-4.26%) | 1,276 |
19 Sep 2019 | INR | 2.3 | 2.47 | 2.3 | 2.35 | 2.35 | -0.04 (-1.67%) | 15,531 |
18 Sep 2019 | INR | 2.39 | 2.39 | 2.26 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,555 |
17 Sep 2019 | INR | 2.23 | 2.44 | 2.23 | 2.35 | 2.35 | +0.02 (+0.86%) | 4,865 |
16 Sep 2019 | INR | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0 (0.0%) | 0 |
13 Sep 2019 | INR | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | -0.11 (-4.51%) | 233 |
12 Sep 2019 | INR | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
11 Sep 2019 | INR | 2.5 | 2.52 | 2.3 | 2.44 | 2.44 | +0.04 (+1.67%) | 4,957 |
9 Sep 2019 | INR | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | +0.11 (+4.80%) | 1,000 |
6 Sep 2019 | INR | 2.3 | 2.39 | 2.25 | 2.29 | 2.29 | -0.06 (-2.55%) | 6,252 |