Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | INR | 3.45 | 3.51 | 3.45 | 3.5 | 3.5 | -0.02 (-0.57%) | 122 |
21 Jan 2020 | INR | 3.5 | 3.59 | 3.5 | 3.52 | 3.52 | +0.02 (+0.57%) | 2,577 |
20 Jan 2020 | INR | 3.5 | 3.51 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 5,620 |
17 Jan 2020 | INR | 3.11 | 3.57 | 3.11 | 3.51 | 3.51 | +0.01 (+0.29%) | 6,271 |
16 Jan 2020 | INR | 3.57 | 3.57 | 3.5 | 3.5 | 3.5 | -0.07 (-1.96%) | 3,751 |
15 Jan 2020 | INR | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,771 |
14 Jan 2020 | INR | 3.45 | 3.56 | 3.45 | 3.52 | 3.52 | -0.05 (-1.40%) | 5,824 |
13 Jan 2020 | INR | 3.45 | 3.57 | 3.44 | 3.57 | 3.57 | +0.07 (+2.00%) | 23,291 |
10 Jan 2020 | INR | 3.43 | 3.58 | 3.43 | 3.5 | 3.5 | -0.04 (-1.13%) | 4,564 |
9 Jan 2020 | INR | 3.39 | 3.54 | 3.39 | 3.54 | 3.54 | +0.04 (+1.14%) | 3,649 |
8 Jan 2020 | INR | 3.42 | 3.5 | 3.36 | 3.5 | 3.5 | -0.03 (-0.85%) | 22,161 |
7 Jan 2020 | INR | 3.53 | 3.53 | 3.5 | 3.53 | 3.53 | +0.03 (+0.86%) | 4,689 |
6 Jan 2020 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.06 (+1.74%) | 15,167 |
3 Jan 2020 | INR | 3.5 | 3.55 | 3.42 | 3.44 | 3.44 | -0.06 (-1.71%) | 15,352 |
2 Jan 2020 | INR | 3.43 | 3.59 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 5,910 |
1 Jan 2020 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 18,825 |
31 Dec 2019 | INR | 3.6 | 3.61 | 3.5 | 3.5 | 3.5 | -0.08 (-2.23%) | 15,449 |
30 Dec 2019 | INR | 3.5 | 3.61 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 2,903 |
27 Dec 2019 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
26 Dec 2019 | INR | 3.51 | 3.51 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 2,674 |
24 Dec 2019 | INR | 3.5 | 3.61 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 3,665 |
23 Dec 2019 | INR | 3.43 | 3.51 | 3.43 | 3.5 | 3.5 | 0.0 (0.0%) | 1,475 |
20 Dec 2019 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 1,066 |
19 Dec 2019 | INR | 3.25 | 3.59 | 3.25 | 3.5 | 3.5 | +0.05 (+1.45%) | 2,635 |
18 Dec 2019 | INR | 3.4 | 3.45 | 3.4 | 3.45 | 3.45 | -0.06 (-1.71%) | 581 |
17 Dec 2019 | INR | 3.3 | 3.64 | 3.3 | 3.51 | 3.51 | -0.14 (-3.84%) | 4,073 |
16 Dec 2019 | INR | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | +0.2 (+5.80%) | 3,010 |
13 Dec 2019 | INR | 3.4 | 3.6 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 3,064 |
12 Dec 2019 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 4,000 |
11 Dec 2019 | INR | 3.11 | 3.95 | 3.11 | 3.5 | 3.5 | +0.04 (+1.16%) | 9,054 |