Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | INR | 6.81 | 6.81 | 6.5 | 6.5 | 6.5 | +0.01 (+0.15%) | 12 |
26 Aug 2019 | INR | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | +0.28 (+4.51%) | 10 |
23 Aug 2019 | INR | 6.28 | 6.28 | 5.7 | 6.21 | 6.21 | +0.21 (+3.50%) | 69 |
22 Aug 2019 | INR | 6.06 | 6.06 | 5.5 | 6 | 6 | +0.22 (+3.81%) | 230 |
21 Aug 2019 | INR | 5.24 | 5.78 | 5.24 | 5.78 | 5.78 | +0.27 (+4.90%) | 4,212 |
20 Aug 2019 | INR | 6.06 | 6.06 | 5.51 | 5.51 | 5.51 | -0.28 (-4.84%) | 5,123 |
19 Aug 2019 | INR | 5.3 | 5.8 | 5.29 | 5.79 | 5.79 | +0.23 (+4.14%) | 10,562 |
16 Aug 2019 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.29 (-4.96%) | 5,650 |
14 Aug 2019 | INR | 6.25 | 6.25 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 5,214 |
13 Aug 2019 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 6.55 | 6.55 | 5.97 | 6.15 | 6.15 | -0.11 (-1.76%) | 21,706 |
8 Aug 2019 | INR | 6.8 | 6.8 | 6.2 | 6.26 | 6.26 | -0.24 (-3.69%) | 4,607 |
7 Aug 2019 | INR | 6.56 | 6.56 | 6 | 6.5 | 6.5 | +0.2 (+3.17%) | 1,557 |
6 Aug 2019 | INR | 6.9 | 6.9 | 6.3 | 6.3 | 6.3 | -0.29 (-4.40%) | 2,620 |
5 Aug 2019 | INR | 6.8 | 6.8 | 6.59 | 6.59 | 6.59 | +0.05 (+0.76%) | 2,065 |
2 Aug 2019 | INR | 6.65 | 6.65 | 6.54 | 6.54 | 6.54 | -0.06 (-0.91%) | 15,310 |
1 Aug 2019 | INR | 6.09 | 6.68 | 6.08 | 6.6 | 6.6 | +0.21 (+3.29%) | 61,374 |
31 Jul 2019 | INR | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | +0.24 (+3.90%) | 1,050 |
30 Jul 2019 | INR | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | 0.0 (0.0%) | 41,000 |
29 Jul 2019 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.31 (-4.80%) | 1,005 |
26 Jul 2019 | INR | 6.6 | 6.6 | 6.28 | 6.46 | 6.46 | -0.14 (-2.12%) | 1,740 |
25 Jul 2019 | INR | 7.05 | 7.05 | 6.42 | 6.6 | 6.6 | -0.15 (-2.22%) | 6,471 |
24 Jul 2019 | INR | 6.75 | 6.75 | 6.7 | 6.75 | 6.75 | -0.15 (-2.17%) | 6,597 |
23 Jul 2019 | INR | 6.95 | 6.95 | 6.32 | 6.9 | 6.9 | +0.25 (+3.76%) | 4,550 |
22 Jul 2019 | INR | 6.9 | 6.9 | 6.5 | 6.65 | 6.65 | -0.14 (-2.06%) | 450 |
19 Jul 2019 | INR | 6.66 | 7.07 | 6.65 | 6.79 | 6.79 | -0.21 (-3%) | 8,050 |
18 Jul 2019 | INR | 6.57 | 7.1 | 6.56 | 7 | 7 | +0.1 (+1.45%) | 939 |
17 Jul 2019 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 500 |
16 Jul 2019 | INR | 6.89 | 7 | 6.63 | 6.9 | 6.9 | -0.07 (-1.00%) | 7,218 |
15 Jul 2019 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |