Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 4,005 |
9 Dec 2019 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 2,400 |
6 Dec 2019 | INR | 1.9 | 1.9 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 89,015 |
5 Dec 2019 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.08 (+4.62%) | 17,130 |
4 Dec 2019 | INR | 1.73 | 1.73 | 1.65 | 1.73 | 1.73 | +0.08 (+4.85%) | 83,004 |
3 Dec 2019 | INR | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 119,335 |
2 Dec 2019 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.07 (+4.64%) | 10,857 |
29 Nov 2019 | INR | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | +0.07 (+4.86%) | 23,640 |
28 Nov 2019 | INR | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 111,424 |
27 Nov 2019 | INR | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 22,881 |
26 Nov 2019 | INR | 1.5 | 1.5 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 9,006 |
25 Nov 2019 | INR | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 26,530 |
22 Nov 2019 | INR | 1.4 | 1.4 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 18,248 |
21 Nov 2019 | INR | 1.38 | 1.44 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 133,575 |
20 Nov 2019 | INR | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 20,435 |
19 Nov 2019 | INR | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 8,188 |
18 Nov 2019 | INR | 1.4 | 1.45 | 1.34 | 1.42 | 1.42 | +0.03 (+2.16%) | 50,082 |
15 Nov 2019 | INR | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 4,811 |
14 Nov 2019 | INR | 1.39 | 1.45 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 28,208 |
13 Nov 2019 | INR | 1.38 | 1.47 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 12,907 |
11 Nov 2019 | INR | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 6,847 |
8 Nov 2019 | INR | 1.4 | 1.42 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 17,907 |
7 Nov 2019 | INR | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 20,726 |
6 Nov 2019 | INR | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 9,678 |
5 Nov 2019 | INR | 1.53 | 1.53 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 13,645 |
4 Nov 2019 | INR | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | +0.06 (+4.29%) | 46,007 |
1 Nov 2019 | INR | 1.44 | 1.44 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 14,192 |
31 Oct 2019 | INR | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | +0.02 (+1.47%) | 10,400 |
30 Oct 2019 | INR | 1.34 | 1.45 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 13,129 |
29 Oct 2019 | INR | 1.41 | 1.5 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 3,231 |