Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | INR | 4 | 4 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 23,258 |
29 Jan 2020 | INR | 4.1 | 4.25 | 4 | 4 | 4 | -0.2 (-4.76%) | 68,189 |
28 Jan 2020 | INR | 4.1 | 4.25 | 4.05 | 4.2 | 4.2 | +0.1 (+2.44%) | 68,198 |
27 Jan 2020 | INR | 4.15 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 66,985 |
24 Jan 2020 | INR | 4 | 4.15 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 31,015 |
23 Jan 2020 | INR | 4.1 | 4.2 | 3.95 | 4.05 | 4.05 | +0.05 (+1.25%) | 21,682 |
22 Jan 2020 | INR | 3.9 | 4.1 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 64,960 |
21 Jan 2020 | INR | 4.1 | 4.2 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 23,869 |
20 Jan 2020 | INR | 4 | 4.2 | 4 | 4.1 | 4.1 | 0.0 (0.0%) | 13,226 |
17 Jan 2020 | INR | 4.05 | 4.1 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 19,064 |
16 Jan 2020 | INR | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 12,499 |
15 Jan 2020 | INR | 4.05 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 16,185 |
14 Jan 2020 | INR | 4 | 4.05 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 4,056 |
13 Jan 2020 | INR | 4 | 4.2 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 6,016 |
10 Jan 2020 | INR | 4 | 4.05 | 4 | 4 | 4 | -0.1 (-2.44%) | 25,398 |
9 Jan 2020 | INR | 4 | 4.15 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 28,538 |
8 Jan 2020 | INR | 3.8 | 4.05 | 3.8 | 4 | 4 | 0.0 (0.0%) | 12,109 |
7 Jan 2020 | INR | 3.85 | 4.1 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 36,773 |
6 Jan 2020 | INR | 4.15 | 4.2 | 4.05 | 4.05 | 4.05 | -0.2 (-4.71%) | 11,980 |
3 Jan 2020 | INR | 4.2 | 4.25 | 4.15 | 4.25 | 4.25 | -0.05 (-1.16%) | 7,770 |
2 Jan 2020 | INR | 4.5 | 4.5 | 4.15 | 4.3 | 4.3 | -0.05 (-1.15%) | 12,719 |
1 Jan 2020 | INR | 4.1 | 4.5 | 4.1 | 4.35 | 4.35 | +0.05 (+1.16%) | 13,067 |
31 Dec 2019 | INR | 4.1 | 4.5 | 4.1 | 4.3 | 4.3 | 0.0 (0.0%) | 42,928 |
30 Dec 2019 | INR | 4.15 | 4.35 | 3.95 | 4.3 | 4.3 | +0.15 (+3.61%) | 63,679 |
27 Dec 2019 | INR | 4 | 4.2 | 3.95 | 4.15 | 4.15 | +0.15 (+3.75%) | 37,479 |
26 Dec 2019 | INR | 3.8 | 4 | 3.8 | 4 | 4 | 0.0 (0.0%) | 16,304 |
24 Dec 2019 | INR | 4 | 4.05 | 4 | 4 | 4 | 0.0 (0.0%) | 53,725 |
23 Dec 2019 | INR | 4 | 4.05 | 3.95 | 4 | 4 | 0.0 (0.0%) | 13,128 |
20 Dec 2019 | INR | 4.05 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 2,267 |
19 Dec 2019 | INR | 3.95 | 4.1 | 3.95 | 4.05 | 4.05 | 0.0 (0.0%) | 13,443 |