Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 3.28 | 3.41 | 3.22 | 3.35 | 3.35 | +0.08 (+2.45%) | 2,641,580 |
6 Sep 2019 | INR | 3.48 | 3.52 | 3.25 | 3.27 | 3.27 | -0.2 (-5.76%) | 2,292,799 |
5 Sep 2019 | INR | 3.58 | 3.59 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 2,314,205 |
4 Sep 2019 | INR | 3.57 | 3.72 | 3.4 | 3.54 | 3.54 | +0.02 (+0.57%) | 3,630,832 |
3 Sep 2019 | INR | 3.29 | 3.6 | 3.29 | 3.52 | 3.52 | +0.28 (+8.64%) | 8,888,100 |
30 Aug 2019 | INR | 2.99 | 3.29 | 2.96 | 3.24 | 3.24 | +0.27 (+9.09%) | 3,862,454 |
29 Aug 2019 | INR | 3.04 | 3.07 | 2.91 | 2.97 | 2.97 | -0.08 (-2.62%) | 1,500,389 |
28 Aug 2019 | INR | 3.19 | 3.23 | 3.01 | 3.05 | 3.05 | -0.14 (-4.39%) | 2,406,047 |
27 Aug 2019 | INR | 3.15 | 3.28 | 3.11 | 3.19 | 3.19 | +0.05 (+1.59%) | 7,348,577 |
26 Aug 2019 | INR | 3.13 | 3.28 | 2.91 | 3.14 | 3.14 | +0.14 (+4.67%) | 3,981,765 |
23 Aug 2019 | INR | 2.8 | 3.1 | 2.7 | 3 | 3 | +0.19 (+6.76%) | 4,238,890 |
22 Aug 2019 | INR | 3.19 | 3.19 | 2.72 | 2.81 | 2.81 | -0.37 (-11.64%) | 5,796,563 |
21 Aug 2019 | INR | 3.35 | 3.35 | 3.11 | 3.18 | 3.18 | -0.16 (-4.79%) | 2,448,041 |
20 Aug 2019 | INR | 3.42 | 3.48 | 3.32 | 3.34 | 3.34 | -0.11 (-3.19%) | 1,628,819 |
19 Aug 2019 | INR | 3.6 | 3.61 | 3.4 | 3.45 | 3.45 | -0.09 (-2.54%) | 1,983,055 |
16 Aug 2019 | INR | 3.6 | 3.64 | 3.44 | 3.54 | 3.54 | -0.03 (-0.84%) | 1,902,138 |
14 Aug 2019 | INR | 3.65 | 3.74 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 2,419,758 |
13 Aug 2019 | INR | 3.74 | 3.83 | 3.57 | 3.61 | 3.61 | -0.05 (-1.37%) | 1,914,237 |
9 Aug 2019 | INR | 3.65 | 3.7 | 3.6 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,946,503 |
8 Aug 2019 | INR | 3.78 | 3.79 | 3.55 | 3.58 | 3.58 | -0.16 (-4.28%) | 2,778,095 |
7 Aug 2019 | INR | 3.73 | 3.9 | 3.69 | 3.74 | 3.74 | +0.01 (+0.27%) | 3,463,077 |
6 Aug 2019 | INR | 3.64 | 3.87 | 3.6 | 3.73 | 3.73 | +0.08 (+2.19%) | 2,103,357 |
5 Aug 2019 | INR | 3.7 | 3.74 | 3.56 | 3.65 | 3.65 | -0.11 (-2.93%) | 1,690,369 |
2 Aug 2019 | INR | 3.46 | 3.8 | 3.2 | 3.76 | 3.76 | +0.24 (+6.82%) | 11,111,823 |
1 Aug 2019 | INR | 3.6 | 3.8 | 3.35 | 3.52 | 3.52 | -0.04 (-1.12%) | 8,740,424 |
31 Jul 2019 | INR | 3.09 | 3.7 | 2.95 | 3.56 | 3.56 | +0.47 (+15.21%) | 5,379,665 |
30 Jul 2019 | INR | 3.41 | 3.41 | 3.05 | 3.09 | 3.09 | -0.3 (-8.85%) | 3,598,538 |
29 Jul 2019 | INR | 3.65 | 3.66 | 3.36 | 3.39 | 3.39 | -0.25 (-6.87%) | 4,156,067 |
26 Jul 2019 | INR | 3.6 | 3.67 | 3.56 | 3.64 | 3.64 | +0.02 (+0.55%) | 3,621,665 |
25 Jul 2019 | INR | 3.59 | 3.75 | 3.53 | 3.62 | 3.62 | +0.04 (+1.12%) | 4,125,577 |