Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | INR | 6.95 | 6.96 | 5.71 | 5.79 | 5.79 | -0.54 (-8.53%) | 51,625 |
24 Apr 2019 | INR | 5.66 | 6.33 | 5.6 | 6.33 | 6.33 | +1.05 (+19.89%) | 86,554 |
23 Apr 2019 | INR | 5.25 | 5.28 | 4.8 | 5.28 | 5.28 | +0.88 (+20%) | 63,733 |
22 Apr 2019 | INR | 4.3 | 4.49 | 4.2 | 4.4 | 4.4 | +0.37 (+9.18%) | 15,120 |
18 Apr 2019 | INR | 3.99 | 4.34 | 3.9 | 4.03 | 4.03 | +0.08 (+2.03%) | 8,240 |
16 Apr 2019 | INR | 3.9 | 4.1 | 3.72 | 3.95 | 3.95 | -0.18 (-4.36%) | 18,328 |
15 Apr 2019 | INR | 4.5 | 4.5 | 3.78 | 4.13 | 4.13 | +0.13 (+3.25%) | 428 |
12 Apr 2019 | INR | 4 | 4.37 | 3.78 | 4 | 4 | +0.23 (+6.10%) | 8,479 |
11 Apr 2019 | INR | 3.83 | 3.83 | 3.3 | 3.77 | 3.77 | +0.2 (+5.60%) | 1,569 |
10 Apr 2019 | INR | 3.75 | 3.75 | 3.38 | 3.57 | 3.57 | -0.21 (-5.56%) | 4,313 |
9 Apr 2019 | INR | 3.22 | 3.79 | 3.22 | 3.78 | 3.78 | +0.23 (+6.48%) | 4,502 |
8 Apr 2019 | INR | 3.94 | 3.94 | 3.52 | 3.55 | 3.55 | -0.34 (-8.74%) | 3,691 |
5 Apr 2019 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
4 Apr 2019 | INR | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
3 Apr 2019 | INR | 3.8 | 3.89 | 3.71 | 3.89 | 3.89 | -0.11 (-2.75%) | 917 |
2 Apr 2019 | INR | 4.39 | 4.39 | 3.6 | 4 | 4 | +0.18 (+4.71%) | 4,112 |
1 Apr 2019 | INR | 4.19 | 4.2 | 3.62 | 3.82 | 3.82 | +0.22 (+6.11%) | 8,195 |
29 Mar 2019 | INR | 3.26 | 3.9 | 3.26 | 3.6 | 3.6 | -0.2 (-5.26%) | 592 |
28 Mar 2019 | INR | 3.73 | 3.9 | 3.51 | 3.8 | 3.8 | -0.08 (-2.06%) | 1,763 |
27 Mar 2019 | INR | 4.59 | 4.59 | 3.75 | 3.88 | 3.88 | -0.08 (-2.02%) | 4,926 |
26 Mar 2019 | INR | 4.05 | 4.55 | 3.7 | 3.96 | 3.96 | +0.02 (+0.51%) | 32,984 |
25 Mar 2019 | INR | 3.52 | 3.98 | 3.52 | 3.94 | 3.94 | +0.09 (+2.34%) | 2,261 |
22 Mar 2019 | INR | 3.81 | 4.19 | 3.81 | 3.85 | 3.85 | 0.0 (0.0%) | 11,058 |
20 Mar 2019 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 2,183 |
19 Mar 2019 | INR | 4.2 | 4.2 | 3.82 | 4 | 4 | +0.04 (+1.01%) | 312 |
18 Mar 2019 | INR | 4.62 | 4.62 | 3.96 | 3.96 | 3.96 | +0.11 (+2.86%) | 12,652 |
15 Mar 2019 | INR | 3.99 | 3.99 | 3.85 | 3.85 | 3.85 | +0.03 (+0.79%) | 8,400 |
14 Mar 2019 | INR | 4.15 | 4.47 | 3.81 | 3.82 | 3.82 | -0.28 (-6.83%) | 1,758 |
13 Mar 2019 | INR | 4.54 | 4.54 | 3.95 | 4.1 | 4.1 | +0.17 (+4.33%) | 2,433 |
12 Mar 2019 | INR | 4.1 | 4.38 | 3.91 | 3.93 | 3.93 | +0.03 (+0.77%) | 8,114 |