Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 3.25 | 3.39 | 3.07 | 3.13 | 3.13 | -0.1 (-3.10%) | 360,552 |
9 Dec 2019 | INR | 3.27 | 3.39 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 304,435 |
6 Dec 2019 | INR | 3.5 | 3.5 | 3.3 | 3.4 | 3.4 | -0.07 (-2.02%) | 80,850 |
5 Dec 2019 | INR | 3.44 | 3.6 | 3.35 | 3.47 | 3.47 | +0.03 (+0.87%) | 336,618 |
4 Dec 2019 | INR | 3.79 | 3.79 | 3.43 | 3.44 | 3.44 | -0.17 (-4.71%) | 278,880 |
3 Dec 2019 | INR | 3.85 | 3.85 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 177,608 |
2 Dec 2019 | INR | 3.95 | 3.98 | 3.76 | 3.79 | 3.79 | -0.16 (-4.05%) | 331,679 |
29 Nov 2019 | INR | 4.2 | 4.2 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 292,696 |
28 Nov 2019 | INR | 4.49 | 4.49 | 4.07 | 4.15 | 4.15 | -0.13 (-3.04%) | 743,526 |
27 Nov 2019 | INR | 4.2 | 4.28 | 4.17 | 4.28 | 4.28 | +0.2 (+4.90%) | 199,794 |
26 Nov 2019 | INR | 4 | 4.12 | 3.81 | 4.08 | 4.08 | +0.15 (+3.82%) | 865,154 |
25 Nov 2019 | INR | 3.94 | 4.1 | 3.91 | 3.93 | 3.93 | -0.18 (-4.38%) | 347,675 |
22 Nov 2019 | INR | 4.11 | 4.14 | 4.11 | 4.11 | 4.11 | -0.21 (-4.86%) | 40,918 |
21 Nov 2019 | INR | 4.21 | 4.65 | 4.21 | 4.32 | 4.32 | -0.11 (-2.48%) | 438,893 |
20 Nov 2019 | INR | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23 (-4.94%) | 60,320 |
19 Nov 2019 | INR | 4.66 | 4.8 | 4.66 | 4.66 | 4.66 | -0.24 (-4.90%) | 44,948 |
18 Nov 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 2,083 |
15 Nov 2019 | INR | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.27 (-4.98%) | 8,174 |
14 Nov 2019 | INR | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.28 (-4.91%) | 3,968 |
13 Nov 2019 | INR | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | -0.29 (-4.84%) | 7,603 |
11 Nov 2019 | INR | 5.99 | 6.59 | 5.99 | 5.99 | 5.99 | -0.31 (-4.92%) | 71,703 |
8 Nov 2019 | INR | 6.65 | 6.65 | 6.03 | 6.3 | 6.3 | -0.04 (-0.63%) | 857,792 |
7 Nov 2019 | INR | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | +0.3 (+4.97%) | 94,824 |
6 Nov 2019 | INR | 6.04 | 6.04 | 5.85 | 6.04 | 6.04 | +0.28 (+4.86%) | 191,192 |
5 Nov 2019 | INR | 5.76 | 5.76 | 5.25 | 5.76 | 5.76 | +0.27 (+4.92%) | 626,253 |
4 Nov 2019 | INR | 5.49 | 5.49 | 5.35 | 5.49 | 5.49 | +0.26 (+4.97%) | 326,902 |
1 Nov 2019 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | +0.24 (+4.81%) | 23,057 |
31 Oct 2019 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | +0.23 (+4.83%) | 18,345 |
30 Oct 2019 | INR | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | +0.22 (+4.85%) | 26,737 |
29 Oct 2019 | INR | 4.4 | 4.54 | 4.4 | 4.54 | 4.54 | +0.41 (+9.93%) | 178,079 |