Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 2.3 | 2.5 | 2.26 | 2.3 | 2.3 | -0.28 (-10.85%) | 387 |
21 Jan 2020 | INR | 2.74 | 2.74 | 2.07 | 2.58 | 2.58 | +0.1 (+4.03%) | 1,660 |
20 Jan 2020 | INR | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
17 Jan 2020 | INR | 2.4 | 2.6 | 2.16 | 2.48 | 2.48 | +0.03 (+1.22%) | 5,318 |
16 Jan 2020 | INR | 2.51 | 2.68 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 15,637 |
15 Jan 2020 | INR | 2.46 | 2.6 | 2.15 | 2.46 | 2.46 | 0.0 (0.0%) | 371 |
14 Jan 2020 | INR | 2.84 | 2.84 | 2.36 | 2.46 | 2.46 | +0.06 (+2.50%) | 87,766 |
13 Jan 2020 | INR | 2.7 | 2.75 | 2.35 | 2.4 | 2.4 | -0.13 (-5.14%) | 116,309 |
10 Jan 2020 | INR | 2.99 | 2.99 | 2.5 | 2.53 | 2.53 | -0.05 (-1.94%) | 189,651 |
9 Jan 2020 | INR | 2.8 | 2.8 | 2.48 | 2.58 | 2.58 | -0.31 (-10.73%) | 761,089 |
8 Jan 2020 | INR | 2.6 | 2.9 | 2.6 | 2.89 | 2.89 | +0.44 (+17.96%) | 2,902 |
7 Jan 2020 | INR | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.4 (-14.04%) | 200 |
6 Jan 2020 | INR | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 645 |
3 Jan 2020 | INR | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
2 Jan 2020 | INR | 2.89 | 2.89 | 2.58 | 2.85 | 2.85 | -0.04 (-1.38%) | 22 |
1 Jan 2020 | INR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | +0.03 (+1.05%) | 10 |
30 Dec 2019 | INR | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 130 |
27 Dec 2019 | INR | 2.89 | 2.89 | 2.5 | 2.88 | 2.88 | +0.27 (+10.34%) | 2,011 |
26 Dec 2019 | INR | 2.6 | 3.05 | 2.6 | 2.61 | 2.61 | -0.38 (-12.71%) | 6 |
24 Dec 2019 | INR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
23 Dec 2019 | INR | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 0.0 (0.0%) | 155 |
20 Dec 2019 | INR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 5,000 |
19 Dec 2019 | INR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | +0.08 (+2.75%) | 1,000 |
18 Dec 2019 | INR | 3 | 3 | 2.91 | 2.91 | 2.91 | +0.01 (+0.34%) | 2 |
17 Dec 2019 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
16 Dec 2019 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
13 Dec 2019 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
12 Dec 2019 | INR | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
11 Dec 2019 | INR | 3.76 | 3.76 | 2.65 | 2.9 | 2.9 | -0.33 (-10.22%) | 2,271 |