Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 3.6 | 3.6 | 3.52 | 3.52 | 3.52 | -0.18 (-4.86%) | 400 |
23 Jul 2019 | INR | 3.66 | 3.7 | 3.66 | 3.7 | 3.7 | -0.15 (-3.90%) | 445 |
22 Jul 2019 | INR | 3.85 | 4.15 | 3.85 | 3.85 | 3.85 | -0.15 (-3.75%) | 1,408 |
19 Jul 2019 | INR | 3.8 | 4 | 3.8 | 4 | 4 | 0.0 (0.0%) | 503 |
18 Jul 2019 | INR | 4 | 4 | 4 | 4 | 4 | +0.15 (+3.90%) | 50 |
17 Jul 2019 | INR | 3.85 | 4.1 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 6,679 |
16 Jul 2019 | INR | 4 | 4.29 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 1,408 |
15 Jul 2019 | INR | 3.99 | 4.41 | 3.99 | 4.09 | 4.09 | -0.11 (-2.62%) | 14,384 |
12 Jul 2019 | INR | 3.81 | 4.2 | 3.81 | 4.2 | 4.2 | +0.19 (+4.74%) | 11,622 |
11 Jul 2019 | INR | 3.76 | 4.03 | 3.66 | 4.01 | 4.01 | +0.16 (+4.16%) | 2,721 |
10 Jul 2019 | INR | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
9 Jul 2019 | INR | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.19 (-4.70%) | 250 |
8 Jul 2019 | INR | 3.81 | 4.04 | 3.7 | 4.04 | 4.04 | +0.19 (+4.94%) | 1,221 |
5 Jul 2019 | INR | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -0.13 (-3.27%) | 80 |
4 Jul 2019 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 100 |
3 Jul 2019 | INR | 3.81 | 4.18 | 3.81 | 4.18 | 4.18 | +0.19 (+4.76%) | 480 |
2 Jul 2019 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 100 |
1 Jul 2019 | INR | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.2 (+5%) | 450 |
28 Jun 2019 | INR | 3.88 | 4 | 3.88 | 4 | 4 | +0.12 (+3.09%) | 425 |
27 Jun 2019 | INR | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | +0.18 (+4.86%) | 3,100 |
26 Jun 2019 | INR | 3.75 | 3.84 | 3.7 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,911 |
25 Jun 2019 | INR | 3.55 | 3.67 | 3.55 | 3.67 | 3.67 | +0.17 (+4.86%) | 1,700 |
24 Jun 2019 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 300 |
21 Jun 2019 | INR | 3.6 | 3.74 | 3.49 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,216 |
20 Jun 2019 | INR | 3.75 | 3.75 | 3.57 | 3.57 | 3.57 | -0.13 (-3.51%) | 110 |
19 Jun 2019 | INR | 3.75 | 3.75 | 3.63 | 3.7 | 3.7 | -0.12 (-3.14%) | 4,932 |
18 Jun 2019 | INR | 4 | 4.15 | 3.78 | 3.82 | 3.82 | -0.38 (-9.05%) | 11,559 |
17 Jun 2019 | INR | 4.2 | 4.2 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 2,420 |
14 Jun 2019 | INR | 4.48 | 4.64 | 4.21 | 4.21 | 4.21 | -0.46 (-9.85%) | 40,569 |
13 Jun 2019 | INR | 5 | 5 | 4.47 | 4.67 | 4.67 | -0.29 (-5.85%) | 61,768 |