Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 6.02 | 6.44 | 6.02 | 6.25 | 6.25 | +0.18 (+2.97%) | 16,956 |
6 Sep 2019 | INR | 5.98 | 6.49 | 5.98 | 6.07 | 6.07 | -0.03 (-0.49%) | 21,975 |
5 Sep 2019 | INR | 6.06 | 6.44 | 6.06 | 6.1 | 6.1 | -0.36 (-5.57%) | 13,000 |
4 Sep 2019 | INR | 6 | 6.57 | 5.85 | 6.46 | 6.46 | +0.61 (+10.43%) | 19,506 |
3 Sep 2019 | INR | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -0.25 (-4.10%) | 200 |
30 Aug 2019 | INR | 6.14 | 6.7 | 6 | 6.1 | 6.1 | -0.12 (-1.93%) | 16,381 |
29 Aug 2019 | INR | 6.02 | 6.6 | 6.02 | 6.22 | 6.22 | 0.0 (0.0%) | 13,130 |
28 Aug 2019 | INR | 6.13 | 6.42 | 6.1 | 6.22 | 6.22 | -0.21 (-3.27%) | 13,003 |
27 Aug 2019 | INR | 6.21 | 6.54 | 6.2 | 6.43 | 6.43 | +0.23 (+3.71%) | 8,200 |
26 Aug 2019 | INR | 6.02 | 6.36 | 6.01 | 6.2 | 6.2 | +0.2 (+3.33%) | 9,041 |
23 Aug 2019 | INR | 6 | 6.1 | 6 | 6 | 6 | -0.21 (-3.38%) | 8,500 |
22 Aug 2019 | INR | 5.62 | 6.3 | 5.62 | 6.21 | 6.21 | +0.32 (+5.43%) | 11,925 |
21 Aug 2019 | INR | 6 | 6.1 | 5.8 | 5.89 | 5.89 | -0.21 (-3.44%) | 8,400 |
20 Aug 2019 | INR | 6 | 6.34 | 5.66 | 6.1 | 6.1 | -0.09 (-1.45%) | 6,146 |
19 Aug 2019 | INR | 5.86 | 6.5 | 5.67 | 6.19 | 6.19 | -0.35 (-5.35%) | 23,166 |
16 Aug 2019 | INR | 6.5 | 6.55 | 6.49 | 6.54 | 6.54 | +0.39 (+6.34%) | 976 |
14 Aug 2019 | INR | 5.62 | 6.48 | 5.62 | 6.15 | 6.15 | +0.08 (+1.32%) | 7,400 |
13 Aug 2019 | INR | 6.06 | 6.59 | 6.01 | 6.07 | 6.07 | -0.16 (-2.57%) | 1,804 |
9 Aug 2019 | INR | 5.59 | 6.79 | 5.59 | 6.23 | 6.23 | +0.03 (+0.48%) | 2,105 |
8 Aug 2019 | INR | 6 | 6.2 | 6 | 6.2 | 6.2 | +0.35 (+5.98%) | 1,099 |
7 Aug 2019 | INR | 5.85 | 6.17 | 5.85 | 5.85 | 5.85 | -0.12 (-2.01%) | 321 |
6 Aug 2019 | INR | 5.99 | 5.99 | 5.55 | 5.97 | 5.97 | +0.2 (+3.47%) | 56 |
5 Aug 2019 | INR | 5.99 | 6.2 | 5.7 | 5.77 | 5.77 | -0.22 (-3.67%) | 1,571 |
2 Aug 2019 | INR | 5.67 | 5.99 | 5.67 | 5.99 | 5.99 | +0.12 (+2.04%) | 600 |
1 Aug 2019 | INR | 5.88 | 6.3 | 5.87 | 5.87 | 5.87 | +0.02 (+0.34%) | 1,800 |
31 Jul 2019 | INR | 6.46 | 6.48 | 5.75 | 5.85 | 5.85 | -0.75 (-11.36%) | 1,260 |
30 Jul 2019 | INR | 6.6 | 6.6 | 6.57 | 6.6 | 6.6 | +0.03 (+0.46%) | 160 |
29 Jul 2019 | INR | 6.43 | 6.96 | 6.43 | 6.57 | 6.57 | -0.32 (-4.64%) | 207 |
26 Jul 2019 | INR | 6.8 | 6.99 | 6.58 | 6.89 | 6.89 | +0.03 (+0.44%) | 2,767 |
25 Jul 2019 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.0 (0.0%) | 0 |