Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | INR | 1.94 | 1.94 | 1.77 | 1.8 | 1.8 | -0.16 (-8.16%) | 36,065 |
8 May 2019 | INR | 1.9 | 2 | 1.85 | 1.96 | 1.96 | +0.02 (+1.03%) | 38,272 |
7 May 2019 | INR | 1.99 | 2.04 | 1.86 | 1.94 | 1.94 | +0.03 (+1.57%) | 63,277 |
6 May 2019 | INR | 1.67 | 1.94 | 1.67 | 1.91 | 1.91 | +0.1 (+5.52%) | 50,474 |
3 May 2019 | INR | 1.89 | 1.89 | 1.68 | 1.81 | 1.81 | -0.05 (-2.69%) | 52,844 |
2 May 2019 | INR | 1.85 | 1.89 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 36,335 |
30 Apr 2019 | INR | 2.14 | 2.14 | 1.85 | 1.88 | 1.88 | -0.12 (-6%) | 102,558 |
26 Apr 2019 | INR | 1.98 | 2.04 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 6,250 |
25 Apr 2019 | INR | 1.95 | 2.05 | 1.92 | 2.02 | 2.02 | -0.03 (-1.46%) | 60,599 |
24 Apr 2019 | INR | 2.13 | 2.13 | 1.95 | 2.05 | 2.05 | 0.0 (0.0%) | 97,558 |
23 Apr 2019 | INR | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | +0.05 (+2.50%) | 22,677 |
22 Apr 2019 | INR | 2.15 | 2.15 | 1.97 | 2 | 2 | -0.08 (-3.85%) | 77,004 |
18 Apr 2019 | INR | 2.1 | 2.1 | 2.02 | 2.08 | 2.08 | +0.01 (+0.48%) | 21,313 |
16 Apr 2019 | INR | 2.02 | 2.13 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 35,761 |
15 Apr 2019 | INR | 2.1 | 2.14 | 2.05 | 2.06 | 2.06 | +0.03 (+1.48%) | 17,975 |
12 Apr 2019 | INR | 2.2 | 2.2 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 42,974 |
11 Apr 2019 | INR | 2.1 | 2.16 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 21,242 |
10 Apr 2019 | INR | 2.12 | 2.13 | 2.02 | 2.1 | 2.1 | +0.06 (+2.94%) | 75,021 |
9 Apr 2019 | INR | 2.01 | 2.19 | 2 | 2.04 | 2.04 | -0.07 (-3.32%) | 79,464 |
8 Apr 2019 | INR | 2.2 | 2.2 | 1.97 | 2.11 | 2.11 | +0.01 (+0.48%) | 174,613 |
5 Apr 2019 | INR | 2.07 | 2.2 | 2.06 | 2.1 | 2.1 | -0.02 (-0.94%) | 65,907 |
4 Apr 2019 | INR | 2.15 | 2.3 | 2.1 | 2.12 | 2.12 | -0.09 (-4.07%) | 100,708 |
3 Apr 2019 | INR | 2.2 | 2.25 | 2.11 | 2.21 | 2.21 | +0.06 (+2.79%) | 318,441 |
2 Apr 2019 | INR | 2.18 | 2.18 | 2.12 | 2.15 | 2.15 | +0.07 (+3.37%) | 137,385 |
1 Apr 2019 | INR | 2.01 | 2.13 | 2.01 | 2.08 | 2.08 | +0.01 (+0.48%) | 14,010 |
29 Mar 2019 | INR | 2.16 | 2.16 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 28,835 |
28 Mar 2019 | INR | 2.2 | 2.21 | 2.03 | 2.06 | 2.06 | -0.05 (-2.37%) | 118,388 |
27 Mar 2019 | INR | 2.25 | 2.33 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 130,969 |
26 Mar 2019 | INR | 2.34 | 2.34 | 2.12 | 2.22 | 2.22 | -0.01 (-0.45%) | 26,991 |
25 Mar 2019 | INR | 2.28 | 2.45 | 2.23 | 2.23 | 2.23 | -0.11 (-4.70%) | 32,008 |