Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 2.8 | 2.9 | 2.55 | 2.65 | 2.65 | -0.05 (-1.85%) | 591,432 |
9 Sep 2019 | INR | 2.8 | 2.9 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 154,891 |
6 Sep 2019 | INR | 2.95 | 2.95 | 2.5 | 2.65 | 2.65 | -0.1 (-3.64%) | 3,343,091 |
5 Sep 2019 | INR | 3 | 3 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 543,433 |
4 Sep 2019 | INR | 2.85 | 3.05 | 2.75 | 2.8 | 2.8 | -0.1 (-3.45%) | 245,018 |
3 Sep 2019 | INR | 2.95 | 2.95 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 200,264 |
30 Aug 2019 | INR | 3.1 | 3.25 | 2.7 | 2.85 | 2.85 | -0.1 (-3.39%) | 484,253 |
29 Aug 2019 | INR | 2.8 | 3.1 | 2.8 | 2.95 | 2.95 | +0.1 (+3.51%) | 429,538 |
28 Aug 2019 | INR | 2.7 | 2.95 | 2.6 | 2.85 | 2.85 | +0.15 (+5.56%) | 860,569 |
27 Aug 2019 | INR | 2.7 | 2.9 | 2.5 | 2.7 | 2.7 | +0.1 (+3.85%) | 755,278 |
26 Aug 2019 | INR | 2.5 | 2.7 | 2.25 | 2.6 | 2.6 | +0.2 (+8.33%) | 226,869 |
23 Aug 2019 | INR | 2.55 | 2.75 | 2.15 | 2.4 | 2.4 | -0.2 (-7.69%) | 1,162,794 |
22 Aug 2019 | INR | 2.65 | 2.7 | 2.25 | 2.6 | 2.6 | -0.05 (-1.89%) | 1,119,899 |
21 Aug 2019 | INR | 2.85 | 2.9 | 2.55 | 2.65 | 2.65 | -0.25 (-8.62%) | 2,360,684 |
20 Aug 2019 | INR | 3 | 3 | 2.8 | 2.9 | 2.9 | +0.05 (+1.75%) | 4,435,619 |
19 Aug 2019 | INR | 2.8 | 3 | 2.8 | 2.85 | 2.85 | -0.05 (-1.72%) | 4,217,467 |
16 Aug 2019 | INR | 2.85 | 3 | 2.7 | 2.9 | 2.9 | +0.1 (+3.57%) | 344,448 |
14 Aug 2019 | INR | 2.9 | 3.1 | 2.8 | 2.8 | 2.8 | -0.1 (-3.45%) | 454,327 |
13 Aug 2019 | INR | 3.2 | 3.4 | 2.85 | 2.9 | 2.9 | -0.3 (-9.38%) | 782,726 |
9 Aug 2019 | INR | 3 | 3.35 | 2.95 | 3.2 | 3.2 | +0.1 (+3.23%) | 3,066,579 |
8 Aug 2019 | INR | 3.2 | 3.75 | 3 | 3.1 | 3.1 | -0.15 (-4.62%) | 2,774,853 |
7 Aug 2019 | INR | 2.9 | 3.5 | 2.9 | 3.25 | 3.25 | +0.1 (+3.17%) | 1,091,597 |
6 Aug 2019 | INR | 2.75 | 3.2 | 2.75 | 3.15 | 3.15 | +0.2 (+6.78%) | 1,151,817 |
5 Aug 2019 | INR | 3.1 | 3.2 | 2.95 | 2.95 | 2.95 | -0.3 (-9.23%) | 383,847 |
2 Aug 2019 | INR | 3.55 | 3.55 | 3.2 | 3.25 | 3.25 | -0.2 (-5.80%) | 153,472 |
1 Aug 2019 | INR | 3.7 | 3.7 | 3.4 | 3.45 | 3.45 | -0.15 (-4.17%) | 195,388 |
31 Jul 2019 | INR | 3.25 | 3.7 | 3.1 | 3.6 | 3.6 | +0.2 (+5.88%) | 2,375,259 |
30 Jul 2019 | INR | 3.15 | 3.55 | 3.15 | 3.4 | 3.4 | +0.1 (+3.03%) | 332,800 |
29 Jul 2019 | INR | 3.05 | 3.35 | 2.95 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,591,900 |
26 Jul 2019 | INR | 3.2 | 3.2 | 2.95 | 3.2 | 3.2 | +0.1 (+3.23%) | 503,162 |