Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | INR | 3.75 | 4.3 | 3.75 | 4.1 | 4.1 | +0.4 (+10.81%) | 259,498 |
16 Apr 2019 | INR | 4.05 | 4.05 | 3.55 | 3.7 | 3.7 | -0.3 (-7.50%) | 53,940 |
15 Apr 2019 | INR | 4.1 | 4.15 | 3.9 | 4 | 4 | 0.0 (0.0%) | 88,123 |
12 Apr 2019 | INR | 3.7 | 4.25 | 3.55 | 4 | 4 | +0.4 (+11.11%) | 365,889 |
11 Apr 2019 | INR | 3.65 | 3.7 | 3.4 | 3.6 | 3.6 | -0.05 (-1.37%) | 12,668 |
10 Apr 2019 | INR | 3.75 | 3.75 | 3.5 | 3.65 | 3.65 | 0.0 (0.0%) | 10,288 |
9 Apr 2019 | INR | 3.75 | 3.75 | 3.6 | 3.65 | 3.65 | +0.05 (+1.39%) | 10,978 |
8 Apr 2019 | INR | 3.85 | 3.85 | 3.55 | 3.6 | 3.6 | -0.15 (-4%) | 46,095 |
5 Apr 2019 | INR | 3.7 | 3.85 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 19,337 |
4 Apr 2019 | INR | 3.75 | 3.8 | 3.7 | 3.8 | 3.8 | 0.0 (0.0%) | 12,946 |
3 Apr 2019 | INR | 4 | 4 | 3.7 | 3.8 | 3.8 | -0.05 (-1.30%) | 41,481 |
2 Apr 2019 | INR | 3.9 | 4 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 21,018 |
1 Apr 2019 | INR | 3.9 | 4.2 | 3.7 | 3.85 | 3.85 | +0.15 (+4.05%) | 215,886 |
29 Mar 2019 | INR | 3.7 | 3.9 | 3.6 | 3.7 | 3.7 | 0.0 (0.0%) | 31,937 |
28 Mar 2019 | INR | 3.8 | 3.85 | 3.3 | 3.7 | 3.7 | -0.1 (-2.63%) | 41,871 |
27 Mar 2019 | INR | 4 | 4 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 47,187 |
26 Mar 2019 | INR | 3.75 | 4.55 | 3.65 | 3.75 | 3.75 | -0.1 (-2.60%) | 376,059 |
25 Mar 2019 | INR | 3.8 | 3.9 | 3.65 | 3.85 | 3.85 | +0.05 (+1.32%) | 13,250 |
22 Mar 2019 | INR | 3.9 | 4 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,601 |
20 Mar 2019 | INR | 3.9 | 4 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,487 |
19 Mar 2019 | INR | 3.85 | 4 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 1,448 |
18 Mar 2019 | INR | 4.1 | 4.1 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 22,000 |
15 Mar 2019 | INR | 4.1 | 4.1 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 4,639 |
14 Mar 2019 | INR | 4.2 | 4.2 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 5,315 |
13 Mar 2019 | INR | 4.2 | 4.2 | 3.8 | 4 | 4 | 0.0 (0.0%) | 9,913 |
12 Mar 2019 | INR | 4 | 4.15 | 3.95 | 4 | 4 | -0.1 (-2.44%) | 19,096 |
11 Mar 2019 | INR | 4.2 | 4.2 | 4 | 4.1 | 4.1 | +0.1 (+2.50%) | 3,541 |
8 Mar 2019 | INR | 4.2 | 4.2 | 3.95 | 4 | 4 | 0.0 (0.0%) | 12,865 |
7 Mar 2019 | INR | 3.8 | 4.05 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 9,813 |
6 Mar 2019 | INR | 3.85 | 4.15 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 4,528 |