Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 3 | 3.1 | 2.9 | 3 | 3 | 0.0 (0.0%) | 4,529 |
6 Sep 2019 | INR | 3.2 | 3.25 | 2.95 | 3 | 3 | 0.0 (0.0%) | 30,864 |
5 Sep 2019 | INR | 3.3 | 3.3 | 2.95 | 3 | 3 | -0.1 (-3.23%) | 22,554 |
4 Sep 2019 | INR | 3 | 3.4 | 3 | 3.1 | 3.1 | -0.15 (-4.62%) | 13,613 |
3 Sep 2019 | INR | 2.9 | 3.45 | 2.9 | 3.25 | 3.25 | +0.05 (+1.56%) | 9,614 |
30 Aug 2019 | INR | 3 | 3.45 | 2.7 | 3.2 | 3.2 | -0.1 (-3.03%) | 19,981 |
29 Aug 2019 | INR | 2.95 | 3.6 | 2.9 | 3.3 | 3.3 | +0.25 (+8.20%) | 28,412 |
28 Aug 2019 | INR | 3.55 | 3.55 | 2.95 | 3.05 | 3.05 | -0.15 (-4.69%) | 31,908 |
27 Aug 2019 | INR | 2.65 | 3.3 | 2.65 | 3.2 | 3.2 | +0.35 (+12.28%) | 44,607 |
26 Aug 2019 | INR | 2.75 | 3 | 2.55 | 2.85 | 2.85 | +0.1 (+3.64%) | 40,619 |
23 Aug 2019 | INR | 2.85 | 2.85 | 2.55 | 2.75 | 2.75 | +0.05 (+1.85%) | 14,390 |
22 Aug 2019 | INR | 2.8 | 3 | 2.55 | 2.7 | 2.7 | -0.3 (-10%) | 78,703 |
21 Aug 2019 | INR | 3.1 | 3.1 | 2.85 | 3 | 3 | -0.1 (-3.23%) | 31,689 |
20 Aug 2019 | INR | 3 | 3.15 | 2.85 | 3.1 | 3.1 | +0.1 (+3.33%) | 32,152 |
19 Aug 2019 | INR | 3.25 | 3.25 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 13,205 |
16 Aug 2019 | INR | 2.9 | 3.15 | 2.9 | 3.05 | 3.05 | -0.05 (-1.61%) | 20,480 |
14 Aug 2019 | INR | 3.15 | 3.15 | 2.9 | 3.1 | 3.1 | +0.2 (+6.90%) | 28,896 |
13 Aug 2019 | INR | 3.35 | 3.35 | 2.85 | 2.9 | 2.9 | -0.15 (-4.92%) | 31,133 |
9 Aug 2019 | INR | 3.05 | 3.45 | 3.05 | 3.05 | 3.05 | -0.2 (-6.15%) | 35,242 |
8 Aug 2019 | INR | 3 | 3.35 | 2.95 | 3.25 | 3.25 | +0.15 (+4.84%) | 11,817 |
7 Aug 2019 | INR | 3.25 | 3.25 | 3.05 | 3.1 | 3.1 | -0.05 (-1.59%) | 25,499 |
6 Aug 2019 | INR | 3.15 | 3.25 | 3 | 3.15 | 3.15 | +0.2 (+6.78%) | 12,316 |
5 Aug 2019 | INR | 2.8 | 3.05 | 2.8 | 2.95 | 2.95 | -0.05 (-1.67%) | 19,787 |
2 Aug 2019 | INR | 3.15 | 3.4 | 2.8 | 3 | 3 | -0.15 (-4.76%) | 59,233 |
1 Aug 2019 | INR | 3.4 | 3.4 | 3 | 3.15 | 3.15 | -0.05 (-1.56%) | 25,087 |
31 Jul 2019 | INR | 3 | 3.45 | 3 | 3.2 | 3.2 | +0.3 (+10.34%) | 63,214 |
30 Jul 2019 | INR | 3.75 | 3.75 | 2.9 | 2.9 | 2.9 | -0.7 (-19.44%) | 82,409 |
29 Jul 2019 | INR | 3.45 | 3.7 | 3.45 | 3.6 | 3.6 | 0.0 (0.0%) | 20,441 |
26 Jul 2019 | INR | 3.75 | 3.75 | 3.45 | 3.6 | 3.6 | +0.05 (+1.41%) | 15,996 |
25 Jul 2019 | INR | 3.6 | 3.8 | 3.5 | 3.55 | 3.55 | -0.2 (-5.33%) | 20,160 |