Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 18,000 |
16 Jan 2020 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 24,000 |
15 Jan 2020 | INR | 5 | 5 | 5 | 5 | 5 | +0.05 (+1.01%) | 6,000 |
14 Jan 2020 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 12,000 |
13 Jan 2020 | INR | 5 | 5.05 | 5 | 5.05 | 5.05 | -0.04 (-0.79%) | 24,000 |
10 Jan 2020 | INR | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.1 (-1.93%) | 12,000 |
9 Jan 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
8 Jan 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
7 Jan 2020 | INR | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.1 (-1.89%) | 30,000 |
6 Jan 2020 | INR | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.1 (-1.86%) | 24,000 |
3 Jan 2020 | INR | 5.59 | 5.59 | 5.39 | 5.39 | 5.39 | -0.1 (-1.82%) | 12,000 |
2 Jan 2020 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.11 (-1.96%) | 24,000 |
1 Jan 2020 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | 0.0 (0.0%) | 0 |
31 Dec 2019 | INR | 5.65 | 5.65 | 5.43 | 5.6 | 5.6 | +0.06 (+1.08%) | 24,000 |
30 Dec 2019 | INR | 5.54 | 5.54 | 5.44 | 5.54 | 5.54 | +0.1 (+1.84%) | 42,000 |
27 Dec 2019 | INR | 5.24 | 5.44 | 5.24 | 5.44 | 5.44 | +0.1 (+1.87%) | 36,000 |
26 Dec 2019 | INR | 5.54 | 5.54 | 5.34 | 5.34 | 5.34 | -0.1 (-1.84%) | 108,000 |
24 Dec 2019 | INR | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | +0.1 (+1.87%) | 6,000 |
23 Dec 2019 | INR | 5.23 | 5.34 | 5.23 | 5.34 | 5.34 | +0.1 (+1.91%) | 30,000 |
20 Dec 2019 | INR | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 24,000 |
19 Dec 2019 | INR | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | +0.1 (+1.98%) | 24,000 |
18 Dec 2019 | INR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.09 (+1.82%) | 90,000 |
17 Dec 2019 | INR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.23 (+4.87%) | 6,000 |
16 Dec 2019 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.22 (+4.89%) | 6,000 |
13 Dec 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.21 (+4.90%) | 12,000 |
12 Dec 2019 | INR | 4.29 | 4.29 | 4.28 | 4.29 | 4.29 | +0.2 (+4.89%) | 84,000 |
11 Dec 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 6,000 |
10 Dec 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.19 (+4.87%) | 18,000 |
9 Dec 2019 | INR | 3.85 | 3.9 | 3.85 | 3.9 | 3.9 | +0.18 (+4.84%) | 30,000 |
6 Dec 2019 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.17 (+4.79%) | 72,000 |