Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 4.15 | 4.25 | 3.75 | 3.8 | 3.8 | -0.35 (-8.43%) | 27,487 |
24 Jan 2019 | INR | 4.25 | 4.4 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 21,427 |
23 Jan 2019 | INR | 4.4 | 4.45 | 4.05 | 4.25 | 4.25 | 0.0 (0.0%) | 13,723 |
22 Jan 2019 | INR | 4.35 | 4.35 | 4.05 | 4.25 | 4.25 | -0.2 (-4.49%) | 36,717 |
21 Jan 2019 | INR | 4.65 | 4.8 | 4.4 | 4.45 | 4.45 | -0.05 (-1.11%) | 48,450 |
18 Jan 2019 | INR | 4.6 | 4.7 | 4.5 | 4.5 | 4.5 | -0.15 (-3.23%) | 17,670 |
17 Jan 2019 | INR | 4.8 | 4.8 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 16,298 |
16 Jan 2019 | INR | 4.7 | 4.95 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 18,836 |
15 Jan 2019 | INR | 4.7 | 4.8 | 4.65 | 4.75 | 4.75 | +0.1 (+2.15%) | 11,686 |
14 Jan 2019 | INR | 4.6 | 4.85 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 5,601 |
11 Jan 2019 | INR | 4.65 | 4.9 | 4.65 | 4.7 | 4.7 | 0.0 (0.0%) | 6,392 |
10 Jan 2019 | INR | 4.9 | 4.95 | 4.7 | 4.7 | 4.7 | -0.1 (-2.08%) | 9,057 |
9 Jan 2019 | INR | 4.85 | 4.9 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 16,821 |
8 Jan 2019 | INR | 4.8 | 4.95 | 4.65 | 4.75 | 4.75 | +0.05 (+1.06%) | 13,836 |
7 Jan 2019 | INR | 4.7 | 4.75 | 4.65 | 4.7 | 4.7 | -0.05 (-1.05%) | 6,196 |
4 Jan 2019 | INR | 4.65 | 5 | 4.65 | 4.75 | 4.75 | -0.05 (-1.04%) | 18,301 |
3 Jan 2019 | INR | 5.15 | 5.15 | 4.65 | 4.8 | 4.8 | 0.0 (0.0%) | 17,747 |
2 Jan 2019 | INR | 4.9 | 5.1 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 34,890 |
1 Jan 2019 | INR | 4.7 | 5.05 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 46,746 |
31 Dec 2018 | INR | 4.7 | 4.8 | 4.65 | 4.7 | 4.7 | -0.1 (-2.08%) | 12,325 |
28 Dec 2018 | INR | 4.8 | 4.85 | 4.65 | 4.8 | 4.8 | +0.1 (+2.13%) | 10,374 |
27 Dec 2018 | INR | 4.6 | 4.85 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 7,184 |
26 Dec 2018 | INR | 4.7 | 4.8 | 4.6 | 4.7 | 4.7 | 0.0 (0.0%) | 15,449 |
24 Dec 2018 | INR | 4.95 | 4.95 | 4.6 | 4.7 | 4.7 | -0.15 (-3.09%) | 4,069 |
21 Dec 2018 | INR | 5.05 | 5.05 | 4.65 | 4.85 | 4.85 | 0.0 (0.0%) | 27,561 |
20 Dec 2018 | INR | 5.05 | 5.05 | 4.3 | 4.85 | 4.85 | +0.1 (+2.11%) | 17,526 |
19 Dec 2018 | INR | 4.8 | 4.95 | 4.7 | 4.75 | 4.75 | 0.0 (0.0%) | 21,230 |
18 Dec 2018 | INR | 4.55 | 5 | 4.5 | 4.75 | 4.75 | -0.05 (-1.04%) | 33,957 |
17 Dec 2018 | INR | 5.25 | 5.25 | 4.75 | 4.8 | 4.8 | -0.2 (-4%) | 24,471 |
14 Dec 2018 | INR | 4.6 | 5 | 4.6 | 5 | 5 | +0.2 (+4.17%) | 89,621 |