Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 8.5 | 8.5 | 8.41 | 8.41 | 8.41 | -0.36 (-4.10%) | 1,075 |
6 Sep 2019 | INR | 8.85 | 8.9 | 8.4 | 8.77 | 8.77 | +0.07 (+0.80%) | 7,544 |
5 Sep 2019 | INR | 8.45 | 8.85 | 8.45 | 8.7 | 8.7 | +0.26 (+3.08%) | 15,730 |
4 Sep 2019 | INR | 8.38 | 8.7 | 8.31 | 8.44 | 8.44 | +0.46 (+5.76%) | 9,757 |
3 Sep 2019 | INR | 8.15 | 8.25 | 7.85 | 7.98 | 7.98 | -0.26 (-3.16%) | 10,170 |
30 Aug 2019 | INR | 8.05 | 8.51 | 7.7 | 8.24 | 8.24 | +0.48 (+6.19%) | 7,736 |
29 Aug 2019 | INR | 8.05 | 8.44 | 7.63 | 7.76 | 7.76 | -0.14 (-1.77%) | 20,400 |
28 Aug 2019 | INR | 7.65 | 8.39 | 7.65 | 7.9 | 7.9 | +0.24 (+3.13%) | 10,149 |
27 Aug 2019 | INR | 7.31 | 7.9 | 7.31 | 7.66 | 7.66 | +0.35 (+4.79%) | 6,556 |
26 Aug 2019 | INR | 6.9 | 7.47 | 6.9 | 7.31 | 7.31 | -0.26 (-3.43%) | 2,153 |
23 Aug 2019 | INR | 7.6 | 7.99 | 7.21 | 7.57 | 7.57 | -0.04 (-0.53%) | 7,479 |
22 Aug 2019 | INR | 7.55 | 7.95 | 7.55 | 7.61 | 7.61 | -0.2 (-2.56%) | 2,600 |
21 Aug 2019 | INR | 7.1 | 8.09 | 7.1 | 7.81 | 7.81 | +0.09 (+1.17%) | 2,973 |
20 Aug 2019 | INR | 7.5 | 8.1 | 7.5 | 7.72 | 7.72 | -0.23 (-2.89%) | 881 |
19 Aug 2019 | INR | 7.7 | 7.95 | 7.7 | 7.95 | 7.95 | -0.25 (-3.05%) | 3,895 |
16 Aug 2019 | INR | 8 | 8.35 | 7.7 | 8.2 | 8.2 | +0.25 (+3.14%) | 12,835 |
14 Aug 2019 | INR | 8.2 | 8.3 | 7.93 | 7.95 | 7.95 | +0.39 (+5.16%) | 1,401 |
13 Aug 2019 | INR | 7.8 | 7.9 | 7.56 | 7.56 | 7.56 | -0.26 (-3.32%) | 2,430 |
9 Aug 2019 | INR | 7.85 | 8.2 | 7.8 | 7.82 | 7.82 | -0.03 (-0.38%) | 1,811 |
8 Aug 2019 | INR | 8.28 | 8.5 | 7.6 | 7.85 | 7.85 | +0.04 (+0.51%) | 806 |
7 Aug 2019 | INR | 7.8 | 8.15 | 7.8 | 7.81 | 7.81 | -0.29 (-3.58%) | 626 |
6 Aug 2019 | INR | 8.27 | 8.51 | 8.1 | 8.1 | 8.1 | -0.01 (-0.12%) | 14,077 |
5 Aug 2019 | INR | 7.82 | 8.11 | 7.82 | 8.11 | 8.11 | +0.16 (+2.01%) | 1,202 |
2 Aug 2019 | INR | 7.95 | 8 | 7.89 | 7.95 | 7.95 | -0.35 (-4.22%) | 8,074 |
1 Aug 2019 | INR | 8.03 | 8.3 | 7.91 | 8.3 | 8.3 | +0.09 (+1.10%) | 1,430 |
31 Jul 2019 | INR | 8.21 | 8.79 | 8.14 | 8.21 | 8.21 | -0.35 (-4.09%) | 8,828 |
30 Jul 2019 | INR | 8.31 | 8.6 | 8.17 | 8.56 | 8.56 | +0.04 (+0.47%) | 13,767 |
29 Jul 2019 | INR | 8.51 | 8.96 | 8.46 | 8.52 | 8.52 | -0.38 (-4.27%) | 1,501 |
26 Jul 2019 | INR | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | -0.09 (-1.00%) | 100 |
25 Jul 2019 | INR | 8.79 | 9 | 8.79 | 8.99 | 8.99 | +0.34 (+3.93%) | 3,356 |