Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | INR | 2.82 | 2.82 | 2.56 | 2.56 | 2.56 | -0.13 (-4.83%) | 664,677 |
17 Sep 2019 | INR | 2.69 | 2.69 | 2.66 | 2.69 | 2.69 | +0.12 (+4.67%) | 325,722 |
16 Sep 2019 | INR | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | +0.12 (+4.90%) | 96,066 |
13 Sep 2019 | INR | 2.45 | 2.45 | 2.36 | 2.45 | 2.45 | +0.11 (+4.70%) | 186,087 |
12 Sep 2019 | INR | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +0.11 (+4.93%) | 20,185 |
11 Sep 2019 | INR | 2.2 | 2.23 | 2.14 | 2.23 | 2.23 | +0.1 (+4.69%) | 33,339 |
9 Sep 2019 | INR | 2.25 | 2.25 | 2.1 | 2.13 | 2.13 | -0.02 (-0.93%) | 133,770 |
6 Sep 2019 | INR | 2.1 | 2.2 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 131,819 |
5 Sep 2019 | INR | 2.1 | 2.2 | 2.04 | 2.13 | 2.13 | -0.01 (-0.47%) | 177,016 |
4 Sep 2019 | INR | 2.26 | 2.26 | 2.07 | 2.14 | 2.14 | -0.03 (-1.38%) | 109,114 |
3 Sep 2019 | INR | 2.1 | 2.18 | 2.08 | 2.17 | 2.17 | +0.09 (+4.33%) | 251,439 |
30 Aug 2019 | INR | 2.07 | 2.08 | 2 | 2.08 | 2.08 | +0.09 (+4.52%) | 126,070 |
29 Aug 2019 | INR | 2 | 2.09 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 325,942 |
28 Aug 2019 | INR | 2.03 | 2.05 | 1.9 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,078,930 |
27 Aug 2019 | INR | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.09 (+4.81%) | 218,801 |
26 Aug 2019 | INR | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | +0.08 (+4.47%) | 295,911 |
23 Aug 2019 | INR | 1.8 | 1.81 | 1.73 | 1.79 | 1.79 | -0.03 (-1.65%) | 273,480 |
22 Aug 2019 | INR | 1.82 | 1.9 | 1.82 | 1.82 | 1.82 | -0.09 (-4.71%) | 168,177 |
21 Aug 2019 | INR | 1.95 | 2.01 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 174,427 |
20 Aug 2019 | INR | 2.04 | 2.04 | 1.98 | 2.01 | 2.01 | -0.07 (-3.37%) | 381,105 |
19 Aug 2019 | INR | 2.08 | 2.16 | 2.08 | 2.08 | 2.08 | -0.1 (-4.59%) | 270,234 |
16 Aug 2019 | INR | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -0.1 (-4.39%) | 252,740 |
14 Aug 2019 | INR | 2.35 | 2.45 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 320,819 |
13 Aug 2019 | INR | 2.29 | 2.4 | 2.29 | 2.4 | 2.4 | +0.11 (+4.80%) | 124,224 |
9 Aug 2019 | INR | 2.38 | 2.39 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 554,164 |
8 Aug 2019 | INR | 2.35 | 2.36 | 2.27 | 2.28 | 2.28 | -0.1 (-4.20%) | 154,510 |
7 Aug 2019 | INR | 2.41 | 2.44 | 2.31 | 2.38 | 2.38 | -0.03 (-1.24%) | 159,643 |
6 Aug 2019 | INR | 2.37 | 2.41 | 2.3 | 2.41 | 2.41 | +0.11 (+4.78%) | 432,396 |
5 Aug 2019 | INR | 2.29 | 2.31 | 2.18 | 2.3 | 2.3 | +0.04 (+1.77%) | 379,109 |
2 Aug 2019 | INR | 2.25 | 2.32 | 2.17 | 2.26 | 2.26 | -0.02 (-0.88%) | 519,670 |