Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 3.3 | 3.3 | 2.85 | 3.15 | 3.15 | -0.04 (-1.25%) | 6,706 |
6 Sep 2019 | INR | 3.29 | 3.29 | 3.03 | 3.19 | 3.19 | +0.19 (+6.33%) | 20,752 |
5 Sep 2019 | INR | 2.84 | 3 | 2.83 | 3 | 3 | +0.1 (+3.45%) | 9,963 |
4 Sep 2019 | INR | 2.94 | 2.95 | 2.85 | 2.9 | 2.9 | +0.08 (+2.84%) | 11,569 |
3 Sep 2019 | INR | 3.2 | 3.24 | 2.75 | 2.82 | 2.82 | -0.25 (-8.14%) | 33,709 |
30 Aug 2019 | INR | 3 | 3.1 | 3 | 3.07 | 3.07 | +0.09 (+3.02%) | 30,160 |
29 Aug 2019 | INR | 3 | 3.07 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 19,158 |
28 Aug 2019 | INR | 2.91 | 3.24 | 2.91 | 3 | 3 | -0.06 (-1.96%) | 8,109 |
27 Aug 2019 | INR | 3.01 | 3.1 | 3 | 3.06 | 3.06 | -0.03 (-0.97%) | 14,486 |
26 Aug 2019 | INR | 3.1 | 3.27 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 15,265 |
23 Aug 2019 | INR | 2.98 | 3.04 | 2.85 | 3 | 3 | +0.15 (+5.26%) | 5,063 |
22 Aug 2019 | INR | 3 | 3.02 | 2.76 | 2.85 | 2.85 | -0.08 (-2.73%) | 56,045 |
21 Aug 2019 | INR | 3.24 | 3.24 | 2.83 | 2.93 | 2.93 | -0.31 (-9.57%) | 50,634 |
20 Aug 2019 | INR | 3.29 | 3.29 | 3.09 | 3.24 | 3.24 | +0.13 (+4.18%) | 2,017 |
19 Aug 2019 | INR | 3.17 | 3.39 | 3 | 3.11 | 3.11 | -0.1 (-3.12%) | 38,736 |
16 Aug 2019 | INR | 3.4 | 3.4 | 3.2 | 3.21 | 3.21 | -0.03 (-0.93%) | 16,362 |
14 Aug 2019 | INR | 3.64 | 3.64 | 3.1 | 3.24 | 3.24 | -0.17 (-4.99%) | 26,537 |
13 Aug 2019 | INR | 3.32 | 3.84 | 3.32 | 3.41 | 3.41 | -0.27 (-7.34%) | 46,175 |
9 Aug 2019 | INR | 3.6 | 4 | 3.59 | 3.68 | 3.68 | +0.09 (+2.51%) | 40,653 |
8 Aug 2019 | INR | 3.5 | 3.7 | 3.41 | 3.59 | 3.59 | -0.11 (-2.97%) | 11,100 |
7 Aug 2019 | INR | 3.5 | 3.78 | 3.5 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,776 |
6 Aug 2019 | INR | 3.32 | 3.75 | 3.25 | 3.72 | 3.72 | +0.54 (+16.98%) | 31,155 |
5 Aug 2019 | INR | 3.15 | 3.34 | 3.09 | 3.18 | 3.18 | -0.17 (-5.07%) | 7,556 |
2 Aug 2019 | INR | 3.54 | 3.79 | 3.05 | 3.35 | 3.35 | +0.15 (+4.69%) | 115,522 |
1 Aug 2019 | INR | 3.24 | 3.45 | 3 | 3.2 | 3.2 | +0.13 (+4.23%) | 45,214 |
31 Jul 2019 | INR | 3.07 | 3.26 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 4,017 |
30 Jul 2019 | INR | 3.1 | 3.29 | 2.95 | 2.95 | 2.95 | -0.21 (-6.65%) | 30,674 |
29 Jul 2019 | INR | 3.12 | 3.22 | 3.02 | 3.16 | 3.16 | +0.07 (+2.27%) | 10,394 |
26 Jul 2019 | INR | 3.12 | 3.12 | 3 | 3.09 | 3.09 | +0.09 (+3%) | 26,994 |
25 Jul 2019 | INR | 3.04 | 3.1 | 3 | 3 | 3 | -0.1 (-3.23%) | 38,197 |