Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.09 (-3.05%) | 408 |
6 Sep 2019 | INR | 3.15 | 3.15 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 2,870 |
5 Sep 2019 | INR | 3 | 3 | 3 | 3 | 3 | +0.1 (+3.45%) | 400 |
4 Sep 2019 | INR | 2.95 | 3.05 | 2.9 | 2.9 | 2.9 | -0.03 (-1.02%) | 1,478 |
3 Sep 2019 | INR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
29 Aug 2019 | INR | 2.9 | 3 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 3,003 |
28 Aug 2019 | INR | 3.01 | 3.01 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 2,103 |
27 Aug 2019 | INR | 2.89 | 3.01 | 2.89 | 3 | 3 | -0.04 (-1.32%) | 3,652 |
26 Aug 2019 | INR | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 1,500 |
23 Aug 2019 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +0.1 (+3.23%) | 1 |
21 Aug 2019 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
20 Aug 2019 | INR | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.11 (+3.68%) | 25 |
19 Aug 2019 | INR | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | -0.05 (-1.64%) | 600 |
16 Aug 2019 | INR | 3.34 | 3.34 | 3.04 | 3.04 | 3.04 | -0.15 (-4.70%) | 5,574 |
14 Aug 2019 | INR | 3.15 | 3.34 | 3.14 | 3.19 | 3.19 | -0.11 (-3.33%) | 1,371 |
13 Aug 2019 | INR | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 3.21 | 3.53 | 3.21 | 3.3 | 3.3 | -0.07 (-2.08%) | 9,715 |
8 Aug 2019 | INR | 3.2 | 3.38 | 3.18 | 3.37 | 3.37 | +0.03 (+0.90%) | 1,920 |
7 Aug 2019 | INR | 3.59 | 3.59 | 3.34 | 3.34 | 3.34 | -0.16 (-4.57%) | 2,794 |
6 Aug 2019 | INR | 3.51 | 3.51 | 3.38 | 3.5 | 3.5 | +0.15 (+4.48%) | 8,468 |
5 Aug 2019 | INR | 3.29 | 3.35 | 3.23 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,931 |
2 Aug 2019 | INR | 3.47 | 3.48 | 3.17 | 3.4 | 3.4 | +0.08 (+2.41%) | 1,121 |
1 Aug 2019 | INR | 3.66 | 3.66 | 3.32 | 3.32 | 3.32 | -0.17 (-4.87%) | 529 |
31 Jul 2019 | INR | 3.8 | 3.8 | 3.49 | 3.49 | 3.49 | -0.16 (-4.38%) | 1,203 |
30 Jul 2019 | INR | 3.32 | 3.65 | 3.32 | 3.65 | 3.65 | +0.16 (+4.58%) | 455 |
29 Jul 2019 | INR | 3.48 | 3.73 | 3.48 | 3.49 | 3.49 | -0.17 (-4.64%) | 2,200 |
26 Jul 2019 | INR | 3.42 | 3.66 | 3.42 | 3.66 | 3.66 | +0.06 (+1.67%) | 5,286 |
25 Jul 2019 | INR | 3.69 | 3.69 | 3.56 | 3.6 | 3.6 | +0.08 (+2.27%) | 2,750 |