Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 6.61 | 7.42 | 6.45 | 6.79 | 6.79 | +0.18 (+2.72%) | 7,064 |
6 Sep 2019 | INR | 6.15 | 7.3 | 6.15 | 6.61 | 6.61 | -0.08 (-1.20%) | 4,717 |
5 Sep 2019 | INR | 7.28 | 7.79 | 6.37 | 6.69 | 6.69 | 0.0 (0.0%) | 1,259 |
4 Sep 2019 | INR | 7.49 | 7.49 | 6.34 | 6.69 | 6.69 | +0.13 (+1.98%) | 1,547 |
3 Sep 2019 | INR | 6.98 | 7.25 | 6.35 | 6.56 | 6.56 | -0.15 (-2.24%) | 997 |
30 Aug 2019 | INR | 7 | 7.4 | 6.62 | 6.71 | 6.71 | +0.15 (+2.29%) | 2,515 |
29 Aug 2019 | INR | 6.15 | 7.1 | 6.15 | 6.56 | 6.56 | -0.1 (-1.50%) | 40,901 |
28 Aug 2019 | INR | 6.83 | 7.48 | 6.53 | 6.66 | 6.66 | -0.22 (-3.20%) | 1,158 |
27 Aug 2019 | INR | 6.25 | 7.39 | 6.25 | 6.88 | 6.88 | -0.09 (-1.29%) | 10,410 |
26 Aug 2019 | INR | 6.65 | 7.44 | 6.5 | 6.97 | 6.97 | -0.01 (-0.14%) | 7,552 |
23 Aug 2019 | INR | 6.51 | 7.35 | 6.4 | 6.98 | 6.98 | -0.06 (-0.85%) | 6,518 |
22 Aug 2019 | INR | 6.97 | 7.19 | 6.55 | 7.04 | 7.04 | -0.04 (-0.56%) | 5,750 |
21 Aug 2019 | INR | 7.3 | 7.7 | 7.05 | 7.08 | 7.08 | -0.13 (-1.80%) | 23,442 |
20 Aug 2019 | INR | 7.57 | 7.9 | 7.1 | 7.21 | 7.21 | -0.19 (-2.57%) | 2,816 |
19 Aug 2019 | INR | 7.76 | 7.77 | 7.26 | 7.4 | 7.4 | -0.43 (-5.49%) | 2,092 |
16 Aug 2019 | INR | 8.1 | 8.1 | 7.25 | 7.83 | 7.83 | +0.06 (+0.77%) | 376 |
14 Aug 2019 | INR | 7.35 | 8.04 | 7.35 | 7.77 | 7.77 | -0.14 (-1.77%) | 7,662 |
13 Aug 2019 | INR | 8.4 | 8.4 | 7.1 | 7.91 | 7.91 | +0.08 (+1.02%) | 3,800 |
9 Aug 2019 | INR | 7.1 | 8.3 | 7.1 | 7.83 | 7.83 | +0.39 (+5.24%) | 19,522 |
8 Aug 2019 | INR | 8.4 | 8.4 | 7 | 7.44 | 7.44 | +0.3 (+4.20%) | 11,663 |
7 Aug 2019 | INR | 8.6 | 8.6 | 7.1 | 7.14 | 7.14 | -0.04 (-0.56%) | 4,526 |
6 Aug 2019 | INR | 7.29 | 7.44 | 6.76 | 7.18 | 7.18 | +0.23 (+3.31%) | 4,261 |
5 Aug 2019 | INR | 6.59 | 7.18 | 6.45 | 6.95 | 6.95 | +0.2 (+2.96%) | 6,081 |
2 Aug 2019 | INR | 6.15 | 7.25 | 6.15 | 6.75 | 6.75 | -0.05 (-0.74%) | 9,889 |
1 Aug 2019 | INR | 6.35 | 7.18 | 6.35 | 6.8 | 6.8 | +0.23 (+3.50%) | 22,204 |
31 Jul 2019 | INR | 6 | 6.79 | 5.84 | 6.57 | 6.57 | +0.21 (+3.30%) | 9,370 |
30 Jul 2019 | INR | 7.45 | 7.45 | 6.3 | 6.36 | 6.36 | +0.05 (+0.79%) | 16,808 |
29 Jul 2019 | INR | 6.15 | 6.88 | 6.15 | 6.31 | 6.31 | -0.21 (-3.22%) | 1,387 |
26 Jul 2019 | INR | 6.15 | 6.7 | 6.15 | 6.52 | 6.52 | +0.04 (+0.62%) | 38,446 |
25 Jul 2019 | INR | 5.66 | 6.49 | 5.66 | 6.48 | 6.48 | +0.38 (+6.23%) | 23,298 |