Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 58,989 |
21 Jan 2020 | INR | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 14,113 |
20 Jan 2020 | INR | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 37,540 |
17 Jan 2020 | INR | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 46,950 |
16 Jan 2020 | INR | 1.55 | 1.69 | 1.54 | 1.6 | 1.6 | -0.01 (-0.62%) | 30,630 |
15 Jan 2020 | INR | 1.65 | 1.7 | 1.57 | 1.61 | 1.61 | -0.04 (-2.42%) | 36,512 |
14 Jan 2020 | INR | 1.69 | 1.7 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 15,321 |
13 Jan 2020 | INR | 1.68 | 1.68 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 8,613 |
10 Jan 2020 | INR | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 37,551 |
9 Jan 2020 | INR | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.08 (-4.62%) | 17,631 |
8 Jan 2020 | INR | 1.82 | 1.82 | 1.72 | 1.73 | 1.73 | -0.08 (-4.42%) | 37,000 |
7 Jan 2020 | INR | 1.89 | 1.9 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 42,630 |
6 Jan 2020 | INR | 1.9 | 2.04 | 1.89 | 1.9 | 1.9 | -0.08 (-4.04%) | 44,173 |
3 Jan 2020 | INR | 2.06 | 2.06 | 1.88 | 1.98 | 1.98 | +0.01 (+0.51%) | 101,251 |
2 Jan 2020 | INR | 2.04 | 2.1 | 1.94 | 1.97 | 1.97 | -0.07 (-3.43%) | 34,429 |
1 Jan 2020 | INR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.1 (-4.67%) | 1,000 |
30 Dec 2019 | INR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 0 |
27 Dec 2019 | INR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 103 |
26 Dec 2019 | INR | 2.15 | 2.33 | 2.15 | 2.2 | 2.2 | -0.02 (-0.90%) | 13,881 |
24 Dec 2019 | INR | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.08 (-3.48%) | 160 |
23 Dec 2019 | INR | 2.29 | 2.3 | 2.29 | 2.3 | 2.3 | -0.11 (-4.56%) | 321,000 |
20 Dec 2019 | INR | 2.41 | 2.41 | 2.2 | 2.41 | 2.41 | +0.11 (+4.78%) | 178 |
19 Dec 2019 | INR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | +0.05 (+2.22%) | 10,000 |
18 Dec 2019 | INR | 2.21 | 2.25 | 2.2 | 2.25 | 2.25 | -0.06 (-2.60%) | 1,460 |
17 Dec 2019 | INR | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | +0.11 (+5%) | 100 |
16 Dec 2019 | INR | 2.17 | 2.22 | 2.16 | 2.2 | 2.2 | +0.03 (+1.38%) | 475 |
13 Dec 2019 | INR | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 100 |
12 Dec 2019 | INR | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -0.09 (-3.91%) | 260 |
11 Dec 2019 | INR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 200 |