Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 6.81 | 7.72 | 6.81 | 7.57 | 7.57 | +0.29 (+3.98%) | 1,176 |
11 Jun 2019 | INR | 8.3 | 8.3 | 7.05 | 7.28 | 7.28 | +0.15 (+2.10%) | 9,901 |
10 Jun 2019 | INR | 7.65 | 8.05 | 7.12 | 7.13 | 7.13 | -0.38 (-5.06%) | 947 |
7 Jun 2019 | INR | 7.47 | 8.15 | 7.1 | 7.51 | 7.51 | -0.05 (-0.66%) | 7,955 |
6 Jun 2019 | INR | 8.3 | 8.3 | 7.5 | 7.56 | 7.56 | -0.45 (-5.62%) | 4,765 |
4 Jun 2019 | INR | 6.4 | 8.26 | 6.4 | 8.01 | 8.01 | +0.85 (+11.87%) | 36,271 |
3 Jun 2019 | INR | 7.94 | 7.94 | 6.7 | 7.16 | 7.16 | -0.03 (-0.42%) | 5,092 |
31 May 2019 | INR | 6.81 | 8 | 6.81 | 7.19 | 7.19 | +0.08 (+1.13%) | 7,528 |
30 May 2019 | INR | 7.88 | 7.88 | 6.9 | 7.11 | 7.11 | -0.17 (-2.34%) | 837 |
29 May 2019 | INR | 7 | 7.89 | 7 | 7.28 | 7.28 | -0.31 (-4.08%) | 2,890 |
28 May 2019 | INR | 8.51 | 8.51 | 7.27 | 7.59 | 7.59 | +0.1 (+1.34%) | 8,344 |
27 May 2019 | INR | 6.51 | 7.8 | 6.15 | 7.49 | 7.49 | +0.63 (+9.18%) | 23,586 |
24 May 2019 | INR | 7.95 | 7.95 | 6.85 | 6.86 | 6.86 | -0.29 (-4.06%) | 5,378 |
23 May 2019 | INR | 7.94 | 7.94 | 6.66 | 7.15 | 7.15 | +0.11 (+1.56%) | 16,164 |
22 May 2019 | INR | 8.43 | 8.43 | 7 | 7.04 | 7.04 | -0.1 (-1.40%) | 5,224 |
21 May 2019 | INR | 8.5 | 8.5 | 7.01 | 7.14 | 7.14 | -0.09 (-1.24%) | 3,508 |
20 May 2019 | INR | 8.48 | 8.48 | 6.77 | 7.23 | 7.23 | +0.12 (+1.69%) | 8,258 |
17 May 2019 | INR | 7.4 | 7.4 | 6.95 | 7.11 | 7.11 | -0.06 (-0.84%) | 3,740 |
16 May 2019 | INR | 6.85 | 7.3 | 6.85 | 7.17 | 7.17 | -0.04 (-0.55%) | 10,643 |
15 May 2019 | INR | 7.2 | 7.48 | 7 | 7.21 | 7.21 | -0.05 (-0.69%) | 9,397 |
14 May 2019 | INR | 7.5 | 7.5 | 6.59 | 7.26 | 7.26 | +0.1 (+1.40%) | 3,622 |
13 May 2019 | INR | 6.5 | 7.69 | 6.5 | 7.16 | 7.16 | +0.06 (+0.85%) | 1,804 |
10 May 2019 | INR | 8.1 | 8.1 | 6.82 | 7.1 | 7.1 | +0.12 (+1.72%) | 11,009 |
9 May 2019 | INR | 6.7 | 7.6 | 6.7 | 6.98 | 6.98 | -0.42 (-5.68%) | 676 |
8 May 2019 | INR | 6.11 | 7.44 | 6.11 | 7.4 | 7.4 | +0.35 (+4.96%) | 40 |
7 May 2019 | INR | 6.26 | 7.34 | 6.26 | 7.05 | 7.05 | +0.17 (+2.47%) | 8,984 |
6 May 2019 | INR | 6.51 | 7.24 | 6.5 | 6.88 | 6.88 | -0.32 (-4.44%) | 3,354 |
3 May 2019 | INR | 6.3 | 7.3 | 6.3 | 7.2 | 7.2 | 0.0 (0.0%) | 932 |
2 May 2019 | INR | 6.85 | 7.45 | 6.84 | 7.2 | 7.2 | +0.24 (+3.45%) | 4,380 |
30 Apr 2019 | INR | 6.8 | 7.35 | 6.75 | 6.96 | 6.96 | -0.14 (-1.97%) | 2,042 |