Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | INR | 3.15 | 3.15 | 3 | 3 | 3 | -0.15 (-4.76%) | 60,132 |
10 Dec 2019 | INR | 3.45 | 3.45 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 120,313 |
9 Dec 2019 | INR | 3.5 | 3.5 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 93,542 |
6 Dec 2019 | INR | 3.2 | 3.5 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 78,607 |
5 Dec 2019 | INR | 3.15 | 3.45 | 3.15 | 3.35 | 3.35 | +0.05 (+1.52%) | 175,299 |
4 Dec 2019 | INR | 3.05 | 3.35 | 3.05 | 3.3 | 3.3 | +0.1 (+3.13%) | 114,674 |
3 Dec 2019 | INR | 3.5 | 3.5 | 3.2 | 3.2 | 3.2 | -0.15 (-4.48%) | 18,965 |
2 Dec 2019 | INR | 3.15 | 3.45 | 3.15 | 3.35 | 3.35 | +0.05 (+1.52%) | 120,515 |
29 Nov 2019 | INR | 3.55 | 3.6 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 129,556 |
28 Nov 2019 | INR | 3.3 | 3.6 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 85,211 |
27 Nov 2019 | INR | 3.35 | 3.55 | 3.25 | 3.45 | 3.45 | +0.05 (+1.47%) | 213,425 |
26 Nov 2019 | INR | 3.6 | 3.6 | 3.4 | 3.4 | 3.4 | -0.15 (-4.23%) | 16,993 |
25 Nov 2019 | INR | 3.8 | 3.8 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 28,189 |
22 Nov 2019 | INR | 3.85 | 3.85 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 88,221 |
21 Nov 2019 | INR | 3.55 | 3.85 | 3.55 | 3.85 | 3.85 | +0.15 (+4.05%) | 277,513 |
20 Nov 2019 | INR | 3.7 | 3.8 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 48,019 |
19 Nov 2019 | INR | 3.9 | 3.9 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 139,269 |
18 Nov 2019 | INR | 3.7 | 3.95 | 3.7 | 3.85 | 3.85 | 0.0 (0.0%) | 189,119 |
15 Nov 2019 | INR | 3.8 | 4 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 78,559 |
14 Nov 2019 | INR | 4.05 | 4.1 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 217,029 |
13 Nov 2019 | INR | 3.8 | 4.15 | 3.8 | 3.95 | 3.95 | -0.05 (-1.25%) | 155,639 |
11 Nov 2019 | INR | 4.2 | 4.2 | 3.8 | 4 | 4 | 0.0 (0.0%) | 28,715 |
8 Nov 2019 | INR | 4.05 | 4.25 | 3.9 | 4 | 4 | -0.05 (-1.23%) | 58,681 |
7 Nov 2019 | INR | 3.8 | 4.05 | 3.75 | 4.05 | 4.05 | +0.15 (+3.85%) | 390,003 |
6 Nov 2019 | INR | 3.9 | 3.9 | 3.6 | 3.9 | 3.9 | +0.15 (+4%) | 345,170 |
5 Nov 2019 | INR | 3.7 | 3.85 | 3.55 | 3.75 | 3.75 | +0.05 (+1.35%) | 123,413 |
4 Nov 2019 | INR | 3.5 | 3.8 | 3.5 | 3.7 | 3.7 | +0.05 (+1.37%) | 160,171 |
1 Nov 2019 | INR | 3.85 | 3.85 | 3.6 | 3.65 | 3.65 | -0.05 (-1.35%) | 108,090 |
31 Oct 2019 | INR | 4 | 4 | 3.7 | 3.7 | 3.7 | -0.15 (-3.90%) | 216,027 |
30 Oct 2019 | INR | 3.85 | 3.95 | 3.75 | 3.85 | 3.85 | -0.05 (-1.28%) | 775,117 |