Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3.98 | 3.98 | 3.34 | 3.61 | 3.61 | -0.09 (-2.43%) | 8,005 |
13 Dec 2018 | INR | 3.7 | 4 | 3.27 | 3.7 | 3.7 | -0.3 (-7.50%) | 1,922 |
12 Dec 2018 | INR | 4 | 4 | 3.63 | 4 | 4 | +0.19 (+4.99%) | 8,516 |
11 Dec 2018 | INR | 3.2 | 3.99 | 3.2 | 3.81 | 3.81 | -0.03 (-0.78%) | 980 |
10 Dec 2018 | INR | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | -0.08 (-2.04%) | 146 |
7 Dec 2018 | INR | 3.93 | 4 | 3.61 | 3.92 | 3.92 | -0.02 (-0.51%) | 5,595 |
6 Dec 2018 | INR | 3.51 | 3.94 | 3.51 | 3.94 | 3.94 | +0.26 (+7.07%) | 277 |
5 Dec 2018 | INR | 3.66 | 3.99 | 3.63 | 3.68 | 3.68 | -0.02 (-0.54%) | 850 |
4 Dec 2018 | INR | 3.64 | 3.7 | 3.64 | 3.7 | 3.7 | +0.13 (+3.64%) | 806 |
3 Dec 2018 | INR | 3.51 | 3.99 | 3.51 | 3.57 | 3.57 | -0.13 (-3.51%) | 1,427 |
30 Nov 2018 | INR | 3.56 | 3.81 | 3.56 | 3.7 | 3.7 | -0.06 (-1.60%) | 895 |
29 Nov 2018 | INR | 4 | 4 | 3.76 | 3.76 | 3.76 | -0.08 (-2.08%) | 2,233 |
28 Nov 2018 | INR | 3.52 | 3.99 | 3.52 | 3.84 | 3.84 | +0.18 (+4.92%) | 3,145 |
27 Nov 2018 | INR | 3.65 | 3.94 | 3.65 | 3.66 | 3.66 | -0.29 (-7.34%) | 2,776 |
26 Nov 2018 | INR | 3.7 | 3.98 | 3.7 | 3.95 | 3.95 | +0.2 (+5.33%) | 852 |
22 Nov 2018 | INR | 3.99 | 3.99 | 3.61 | 3.75 | 3.75 | -0.01 (-0.27%) | 4,529 |
21 Nov 2018 | INR | 3.85 | 3.9 | 3.65 | 3.76 | 3.76 | -0.23 (-5.76%) | 5,852 |
20 Nov 2018 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | +0.11 (+2.84%) | 190 |
19 Nov 2018 | INR | 3.86 | 4 | 3.86 | 3.88 | 3.88 | -0.12 (-3%) | 1,571 |
16 Nov 2018 | INR | 3.85 | 4 | 3.85 | 4 | 4 | +0.1 (+2.56%) | 1,035 |
15 Nov 2018 | INR | 4 | 4 | 3.86 | 3.9 | 3.9 | -0.11 (-2.74%) | 4,113 |
14 Nov 2018 | INR | 4.2 | 4.2 | 4 | 4.01 | 4.01 | +0.13 (+3.35%) | 2,147 |
13 Nov 2018 | INR | 4 | 4 | 3.85 | 3.88 | 3.88 | +0.03 (+0.78%) | 2,636 |
12 Nov 2018 | INR | 3.9 | 4 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 620 |
9 Nov 2018 | INR | 4.11 | 4.11 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 4,962 |
7 Nov 2018 | INR | 4.18 | 4.2 | 4.01 | 4.11 | 4.11 | -0.07 (-1.67%) | 87 |
6 Nov 2018 | INR | 4.75 | 4.75 | 4.02 | 4.18 | 4.18 | -0.16 (-3.69%) | 18,441 |
5 Nov 2018 | INR | 3.95 | 4.34 | 3.95 | 4.34 | 4.34 | +0.39 (+9.87%) | 14,197 |
2 Nov 2018 | INR | 4 | 4 | 3.76 | 3.95 | 3.95 | +0.08 (+2.07%) | 5,550 |
1 Nov 2018 | INR | 3.85 | 4 | 3.85 | 3.87 | 3.87 | -0.07 (-1.78%) | 1,031 |