Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 4 | 4 | 3.3 | 3.3 | 3.3 | -0.36 (-9.84%) | 9,800,751 |
24 Oct 2019 | INR | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | +0.33 (+9.91%) | 1,375,703 |
23 Oct 2019 | INR | 3.01 | 3.33 | 2.85 | 3.33 | 3.33 | +0.55 (+19.78%) | 19,816,218 |
22 Oct 2019 | INR | 2.6 | 2.78 | 2.45 | 2.78 | 2.78 | +0.46 (+19.83%) | 12,675,302 |
18 Oct 2019 | INR | 1.98 | 2.32 | 1.97 | 2.32 | 2.32 | +0.38 (+19.59%) | 4,913,889 |
17 Oct 2019 | INR | 1.9 | 2.01 | 1.82 | 1.94 | 1.94 | 0.0 (0.0%) | 6,795,068 |
16 Oct 2019 | INR | 1.99 | 2 | 1.92 | 1.94 | 1.94 | -0.07 (-3.48%) | 5,097,368 |
15 Oct 2019 | INR | 2.07 | 2.14 | 1.84 | 2.01 | 2.01 | -0.06 (-2.90%) | 10,389,848 |
14 Oct 2019 | INR | 2.09 | 2.12 | 2.01 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,492,422 |
11 Oct 2019 | INR | 2.32 | 2.32 | 2.06 | 2.1 | 2.1 | -0.13 (-5.83%) | 5,536,561 |
10 Oct 2019 | INR | 2.31 | 2.34 | 2.2 | 2.23 | 2.23 | -0.09 (-3.88%) | 4,015,812 |
9 Oct 2019 | INR | 2.41 | 2.46 | 2.3 | 2.32 | 2.32 | -0.09 (-3.73%) | 4,097,667 |
7 Oct 2019 | INR | 2.54 | 2.54 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 2,836,223 |
4 Oct 2019 | INR | 2.56 | 2.64 | 2.37 | 2.44 | 2.44 | -0.09 (-3.56%) | 2,816,776 |
3 Oct 2019 | INR | 2.59 | 2.75 | 2.42 | 2.53 | 2.53 | -0.01 (-0.39%) | 5,243,249 |
1 Oct 2019 | INR | 2.26 | 2.64 | 2.22 | 2.54 | 2.54 | +0.34 (+15.45%) | 9,769,655 |
30 Sep 2019 | INR | 2.42 | 2.42 | 2.14 | 2.2 | 2.2 | -0.21 (-8.71%) | 9,027,685 |
27 Sep 2019 | INR | 2.53 | 2.6 | 2.36 | 2.41 | 2.41 | -0.15 (-5.86%) | 5,366,645 |
26 Sep 2019 | INR | 2.74 | 2.76 | 2.51 | 2.56 | 2.56 | -0.17 (-6.23%) | 5,723,546 |
25 Sep 2019 | INR | 2.77 | 2.8 | 2.7 | 2.73 | 2.73 | -0.05 (-1.80%) | 4,876,973 |
24 Sep 2019 | INR | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | -0.02 (-0.71%) | 5,459,679 |
23 Sep 2019 | INR | 2.92 | 3.1 | 2.77 | 2.8 | 2.8 | -0.11 (-3.78%) | 5,860,017 |
20 Sep 2019 | INR | 3.08 | 3.08 | 2.86 | 2.91 | 2.91 | -0.11 (-3.64%) | 5,502,548 |
19 Sep 2019 | INR | 3.18 | 3.18 | 2.97 | 3.02 | 3.02 | -0.1 (-3.21%) | 3,085,135 |
18 Sep 2019 | INR | 3.17 | 3.31 | 3.1 | 3.12 | 3.12 | -0.1 (-3.11%) | 3,500,031 |
17 Sep 2019 | INR | 3.31 | 3.44 | 3.2 | 3.22 | 3.22 | -0.15 (-4.45%) | 3,253,048 |
16 Sep 2019 | INR | 3.27 | 3.4 | 3.22 | 3.37 | 3.37 | +0.05 (+1.51%) | 2,661,345 |
13 Sep 2019 | INR | 3.34 | 3.36 | 3.22 | 3.32 | 3.32 | -0.02 (-0.60%) | 1,802,183 |
12 Sep 2019 | INR | 3.44 | 3.54 | 3.32 | 3.34 | 3.34 | -0.09 (-2.62%) | 2,792,894 |
11 Sep 2019 | INR | 3.34 | 3.5 | 3.34 | 3.43 | 3.43 | +0.08 (+2.39%) | 2,196,608 |