Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 3.6 | 3.6 | 3.4 | 3.6 | 3.6 | +0.15 (+4.35%) | 5,599 |
24 Jul 2019 | INR | 3.65 | 3.7 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 4,690 |
23 Jul 2019 | INR | 3.6 | 3.6 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 340 |
22 Jul 2019 | INR | 3.8 | 3.8 | 3.5 | 3.55 | 3.55 | -0.1 (-2.74%) | 1,588 |
19 Jul 2019 | INR | 3.35 | 3.65 | 3.35 | 3.65 | 3.65 | +0.15 (+4.29%) | 1,768 |
18 Jul 2019 | INR | 3.45 | 3.75 | 3.45 | 3.5 | 3.5 | -0.1 (-2.78%) | 3,265 |
17 Jul 2019 | INR | 3.6 | 3.75 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 1,394 |
16 Jul 2019 | INR | 3.55 | 3.8 | 3.5 | 3.6 | 3.6 | -0.05 (-1.37%) | 3,503 |
15 Jul 2019 | INR | 3.7 | 3.8 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 3,852 |
12 Jul 2019 | INR | 3.75 | 3.8 | 3.75 | 3.75 | 3.75 | +0.05 (+1.35%) | 1,542 |
11 Jul 2019 | INR | 3.9 | 3.9 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 939 |
10 Jul 2019 | INR | 3.55 | 3.8 | 3.55 | 3.8 | 3.8 | +0.15 (+4.11%) | 613 |
9 Jul 2019 | INR | 3.9 | 3.9 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 3,405 |
8 Jul 2019 | INR | 4 | 4 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 2,197 |
5 Jul 2019 | INR | 3.65 | 3.95 | 3.65 | 3.9 | 3.9 | +0.1 (+2.63%) | 4,304 |
4 Jul 2019 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | -0.1 (-2.56%) | 1,961 |
3 Jul 2019 | INR | 4 | 4.1 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 1,547 |
2 Jul 2019 | INR | 3.8 | 4.1 | 3.8 | 4 | 4 | +0.05 (+1.27%) | 1,190 |
1 Jul 2019 | INR | 3.95 | 4.3 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 826 |
28 Jun 2019 | INR | 4.05 | 4.3 | 4 | 4.1 | 4.1 | -0.1 (-2.38%) | 4,031 |
27 Jun 2019 | INR | 4.3 | 4.3 | 4 | 4.2 | 4.2 | +0.1 (+2.44%) | 5,487 |
26 Jun 2019 | INR | 3.8 | 4.1 | 3.8 | 4.1 | 4.1 | +0.15 (+3.80%) | 6,474 |
25 Jun 2019 | INR | 3.85 | 3.95 | 3.8 | 3.95 | 3.95 | +0.1 (+2.60%) | 1,209 |
24 Jun 2019 | INR | 3.75 | 3.85 | 3.65 | 3.85 | 3.85 | +0.05 (+1.32%) | 5,050 |
21 Jun 2019 | INR | 3.8 | 4.15 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 10,652 |
20 Jun 2019 | INR | 4.1 | 4.1 | 4 | 4 | 4 | -0.2 (-4.76%) | 3,892 |
19 Jun 2019 | INR | 4.4 | 4.4 | 4.2 | 4.2 | 4.2 | -0.2 (-4.55%) | 5,221 |
18 Jun 2019 | INR | 4.8 | 4.8 | 4.4 | 4.4 | 4.4 | -0.2 (-4.35%) | 1,511 |
17 Jun 2019 | INR | 4.55 | 4.85 | 4.55 | 4.6 | 4.6 | -0.15 (-3.16%) | 4,036 |
14 Jun 2019 | INR | 4.9 | 5 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 5,267 |