Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 4.72 | 4.72 | 4.5 | 4.72 | 0.472 | +0.22 (+4.89%) | 912 |
24 Jan 2019 | INR | 4.3 | 4.74 | 4.3 | 4.5 | 0.45 | -0.02 (-0.44%) | 432 |
23 Jan 2019 | INR | 4.96 | 4.96 | 4.51 | 4.52 | 0.452 | -0.21 (-4.44%) | 504 |
22 Jan 2019 | INR | 4.72 | 5.18 | 4.72 | 4.73 | 0.473 | -0.23 (-4.64%) | 902 |
21 Jan 2019 | INR | 4.75 | 5.11 | 4.75 | 4.96 | 0.496 | +0.08 (+1.64%) | 77 |
18 Jan 2019 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 0.488 | -0.25 (-4.87%) | 1,900 |
17 Jan 2019 | INR | 4.66 | 5.14 | 4.66 | 5.13 | 0.513 | +0.23 (+4.69%) | 4,000 |
16 Jan 2019 | INR | 5.15 | 5.3 | 4.8 | 4.9 | 0.49 | -0.15 (-2.97%) | 1,213 |
15 Jan 2019 | INR | 5.05 | 5.05 | 4.9 | 5.05 | 0.505 | +0.24 (+4.99%) | 935 |
14 Jan 2019 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 0.481 | +0.22 (+4.79%) | 33 |
11 Jan 2019 | INR | 4.59 | 4.59 | 4.59 | 4.59 | 0.459 | +0.09 (+2%) | 86 |
10 Jan 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 0.45 | 0.0 (0.0%) | 0 |
9 Jan 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 0.45 | +0.08 (+1.81%) | 53 |
8 Jan 2019 | INR | 4.42 | 4.42 | 4.42 | 4.42 | 0.442 | +0.08 (+1.84%) | 1 |
7 Jan 2019 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 0.434 | 0.0 (0.0%) | 0 |
4 Jan 2019 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 0.434 | 0.0 (0.0%) | 471 |
3 Jan 2019 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 0.434 | +0.08 (+1.88%) | 299 |
2 Jan 2019 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 0.426 | -0.08 (-1.84%) | 75 |
1 Jan 2019 | INR | 4.34 | 4.34 | 4.34 | 4.34 | 0.434 | +0.08 (+1.88%) | 1 |
31 Dec 2018 | INR | 4.26 | 4.26 | 4.26 | 4.26 | 0.426 | +0.2 (+4.93%) | 2 |
28 Dec 2018 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 0.406 | +0.19 (+4.91%) | 425 |
27 Dec 2018 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 0.387 | +0.18 (+4.88%) | 9 |
26 Dec 2018 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 0.369 | +0.17 (+4.83%) | 358 |
24 Dec 2018 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 0.352 | +0.16 (+4.76%) | 200 |
21 Dec 2018 | INR | 3.36 | 3.36 | 3.36 | 3.36 | 0.336 | +0.16 (+5%) | 78 |
20 Dec 2018 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 0.32 | 0.0 (0.0%) | 0 |
19 Dec 2018 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 0.32 | 0.0 (0.0%) | 0 |
18 Dec 2018 | INR | 3.2 | 3.2 | 3.2 | 3.2 | 0.32 | +0.15 (+4.92%) | 7 |
17 Dec 2018 | INR | 3 | 3.05 | 3 | 3.05 | 0.305 | +0.02 (+0.66%) | 119 |
14 Dec 2018 | INR | 3.02 | 3.03 | 3.02 | 3.03 | 0.303 | -0.14 (-4.42%) | 95 |