Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | INR | 2.48 | 2.49 | 2.18 | 2.33 | 11.65 | -0.09 (-3.72%) | 1,513,388 |
14 Aug 2019 | INR | 2.5 | 2.5 | 2.22 | 2.42 | 12.1 | -0.03 (-1.22%) | 1,897,669 |
13 Aug 2019 | INR | 2.6 | 2.6 | 2.14 | 2.45 | 12.25 | +0.03 (+1.24%) | 1,651,132 |
9 Aug 2019 | INR | 2.7 | 2.7 | 2.31 | 2.42 | 12.1 | -0.12 (-4.72%) | 1,427,876 |
8 Aug 2019 | INR | 2.2 | 2.75 | 2.2 | 2.54 | 12.7 | -0.04 (-1.55%) | 1,277,255 |
7 Aug 2019 | INR | 2.8 | 2.8 | 2.21 | 2.58 | 12.9 | -0.04 (-1.53%) | 1,927,537 |
6 Aug 2019 | INR | 2.6 | 2.7 | 2.41 | 2.62 | 13.1 | -0.01 (-0.38%) | 1,742,341 |
5 Aug 2019 | INR | 2.62 | 2.72 | 2.36 | 2.63 | 13.15 | +0.01 (+0.38%) | 1,281,117 |
2 Aug 2019 | INR | 2.8 | 2.8 | 2.34 | 2.62 | 13.1 | +0.03 (+1.16%) | 2,146,724 |
1 Aug 2019 | INR | 2.36 | 2.74 | 2.36 | 2.59 | 12.95 | -0.02 (-0.77%) | 1,508,675 |
31 Jul 2019 | INR | 2.8 | 2.9 | 2.41 | 2.61 | 13.05 | -0.04 (-1.51%) | 1,840,735 |
30 Jul 2019 | INR | 2.65 | 2.87 | 2.59 | 2.65 | 13.25 | -0.04 (-1.49%) | 2,145,520 |
29 Jul 2019 | INR | 2.5 | 2.9 | 2.5 | 2.69 | 13.45 | -0.02 (-0.74%) | 1,601,601 |
26 Jul 2019 | INR | 2.82 | 2.82 | 2.63 | 2.71 | 13.55 | +0.03 (+1.12%) | 1,580,915 |
25 Jul 2019 | INR | 2.68 | 2.8 | 2.38 | 2.68 | 13.4 | +0.06 (+2.29%) | 1,816,658 |
24 Jul 2019 | INR | 2.75 | 2.75 | 2.58 | 2.62 | 13.1 | -0.02 (-0.76%) | 2,278,881 |
23 Jul 2019 | INR | 2.64 | 2.74 | 2.55 | 2.64 | 13.2 | +0.04 (+1.54%) | 1,950,881 |
22 Jul 2019 | INR | 2.59 | 2.66 | 2.25 | 2.6 | 13 | +0.13 (+5.26%) | 1,898,066 |
19 Jul 2019 | INR | 2.41 | 2.84 | 2.41 | 2.47 | 12.35 | -0.19 (-7.14%) | 2,636,976 |
18 Jul 2019 | INR | 2.62 | 2.74 | 2.4 | 2.66 | 13.3 | +0.03 (+1.14%) | 1,194,636 |
17 Jul 2019 | INR | 2.79 | 2.79 | 2.36 | 2.63 | 13.15 | +0.06 (+2.33%) | 1,955,276 |
16 Jul 2019 | INR | 2.63 | 2.69 | 2.5 | 2.57 | 12.85 | -0.06 (-2.28%) | 2,192,130 |
15 Jul 2019 | INR | 2.65 | 2.83 | 2.42 | 2.63 | 13.15 | 0.0 (0.0%) | 4,577,845 |
12 Jul 2019 | INR | 2.55 | 2.69 | 2.41 | 2.63 | 13.15 | +0.06 (+2.33%) | 2,383,989 |
11 Jul 2019 | INR | 2.53 | 2.62 | 2.4 | 2.57 | 12.85 | +0.02 (+0.78%) | 1,549,513 |
10 Jul 2019 | INR | 2.32 | 2.78 | 2.32 | 2.55 | 12.75 | +0.02 (+0.79%) | 1,484,309 |
9 Jul 2019 | INR | 2.57 | 2.61 | 2.24 | 2.53 | 12.65 | +0.05 (+2.02%) | 1,818,456 |
8 Jul 2019 | INR | 2.45 | 2.55 | 2.23 | 2.48 | 12.4 | +0.01 (+0.40%) | 857,833 |
5 Jul 2019 | INR | 2.4 | 2.54 | 2.21 | 2.47 | 12.35 | +0.03 (+1.23%) | 1,591,856 |
4 Jul 2019 | INR | 2.6 | 2.6 | 2.26 | 2.44 | 12.2 | +0.04 (+1.67%) | 1,778,611 |