Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | INR | 3.8 | 4.1 | 3.4 | 3.95 | 3.95 | +0.25 (+6.76%) | 1,504,239 |
12 Jun 2019 | INR | 3.55 | 3.9 | 3.45 | 3.7 | 3.7 | -0.1 (-2.63%) | 366,195 |
11 Jun 2019 | INR | 3.5 | 3.85 | 3.05 | 3.8 | 3.8 | +0.45 (+13.43%) | 677,996 |
10 Jun 2019 | INR | 3.35 | 3.45 | 2.9 | 3.35 | 3.35 | +0.3 (+9.84%) | 1,972,207 |
7 Jun 2019 | INR | 3.65 | 3.65 | 2.85 | 3.05 | 3.05 | -0.45 (-12.86%) | 1,497,303 |
6 Jun 2019 | INR | 3.6 | 3.75 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 236,046 |
4 Jun 2019 | INR | 3.65 | 3.75 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 285,648 |
3 Jun 2019 | INR | 3.9 | 4.25 | 3.6 | 3.75 | 3.75 | -0.2 (-5.06%) | 3,582,941 |
31 May 2019 | INR | 3.95 | 4.5 | 3.85 | 3.95 | 3.95 | -0.2 (-4.82%) | 354,998 |
30 May 2019 | INR | 3.85 | 4.3 | 3.75 | 4.15 | 4.15 | +0.3 (+7.79%) | 986,652 |
29 May 2019 | INR | 3.85 | 4.45 | 3.65 | 3.85 | 3.85 | 0.0 (0.0%) | 4,246,770 |
28 May 2019 | INR | 4.15 | 4.35 | 3.75 | 3.85 | 3.85 | -0.4 (-9.41%) | 413,072 |
27 May 2019 | INR | 4.05 | 4.7 | 3.9 | 4.25 | 4.25 | -0.1 (-2.30%) | 3,174,724 |
24 May 2019 | INR | 4.45 | 4.7 | 4.15 | 4.35 | 4.35 | -0.1 (-2.25%) | 997,906 |
23 May 2019 | INR | 4.9 | 4.95 | 4.3 | 4.45 | 4.45 | +0.05 (+1.14%) | 1,299,544 |
22 May 2019 | INR | 3.85 | 4.4 | 3.2 | 4.4 | 4.4 | +0.7 (+18.92%) | 14,226,594 |
21 May 2019 | INR | 3.45 | 3.75 | 3.45 | 3.7 | 3.7 | +0.1 (+2.78%) | 1,555,618 |
20 May 2019 | INR | 3.6 | 3.75 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 1,109,581 |
17 May 2019 | INR | 3.75 | 3.9 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 1,771,834 |
16 May 2019 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 4,213 |
15 May 2019 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.2 (-4.65%) | 831 |
14 May 2019 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 1,864 |
13 May 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 7,000 |
10 May 2019 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 204,519 |
9 May 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.25 (-4.85%) | 12,148 |
8 May 2019 | INR | 5.4 | 5.4 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 1,054,792 |