Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 8 | 8 | 7.61 | 7.65 | 7.65 | -0.15 (-1.92%) | 3,293 |
9 Dec 2019 | INR | 7.8 | 8.18 | 7.51 | 7.8 | 7.8 | -0.1 (-1.27%) | 4,405 |
6 Dec 2019 | INR | 7.79 | 8.35 | 7.79 | 7.9 | 7.9 | -0.05 (-0.63%) | 5,488 |
5 Dec 2019 | INR | 7.92 | 8.25 | 7.67 | 7.95 | 7.95 | +0.03 (+0.38%) | 2,458 |
4 Dec 2019 | INR | 7.86 | 8.2 | 7.81 | 7.92 | 7.92 | -0.26 (-3.18%) | 7,907 |
3 Dec 2019 | INR | 7.95 | 8.29 | 7.71 | 8.18 | 8.18 | +0.2 (+2.51%) | 5,754 |
2 Dec 2019 | INR | 7.71 | 8.1 | 7.71 | 7.98 | 7.98 | -0.17 (-2.09%) | 6,174 |
29 Nov 2019 | INR | 8.49 | 8.5 | 7.62 | 8.15 | 8.15 | +0.28 (+3.56%) | 16,117 |
28 Nov 2019 | INR | 7.56 | 8.28 | 7.56 | 7.87 | 7.87 | -0.12 (-1.50%) | 7,038 |
27 Nov 2019 | INR | 7.9 | 8 | 7.42 | 7.99 | 7.99 | +0.5 (+6.68%) | 17,201 |
26 Nov 2019 | INR | 7.65 | 7.7 | 7.4 | 7.49 | 7.49 | +0.04 (+0.54%) | 21,421 |
25 Nov 2019 | INR | 7.79 | 7.79 | 7.2 | 7.45 | 7.45 | +0.03 (+0.40%) | 13,841 |
22 Nov 2019 | INR | 7.5 | 7.78 | 7.3 | 7.42 | 7.42 | -0.15 (-1.98%) | 10,409 |
21 Nov 2019 | INR | 7.5 | 7.88 | 7.25 | 7.57 | 7.57 | -0.13 (-1.69%) | 12,029 |
20 Nov 2019 | INR | 8.26 | 8.26 | 7.28 | 7.7 | 7.7 | -0.06 (-0.77%) | 57,534 |
19 Nov 2019 | INR | 8 | 8.32 | 7.51 | 7.76 | 7.76 | -0.33 (-4.08%) | 26,106 |
18 Nov 2019 | INR | 8.1 | 8.28 | 7.75 | 8.09 | 8.09 | +0.08 (+1.00%) | 33,057 |
15 Nov 2019 | INR | 7.66 | 8.3 | 7.66 | 8.01 | 8.01 | -0.34 (-4.07%) | 25,057 |
14 Nov 2019 | INR | 8.2 | 8.5 | 8 | 8.35 | 8.35 | +0.07 (+0.85%) | 10,790 |
13 Nov 2019 | INR | 8.3 | 8.7 | 8.1 | 8.28 | 8.28 | +0.04 (+0.49%) | 17,339 |
11 Nov 2019 | INR | 8.5 | 8.59 | 7.76 | 8.24 | 8.24 | +0.09 (+1.10%) | 143,149 |
8 Nov 2019 | INR | 8.7 | 8.7 | 8.03 | 8.15 | 8.15 | -0.18 (-2.16%) | 59,882 |
7 Nov 2019 | INR | 8.39 | 8.6 | 7.48 | 8.33 | 8.33 | +0.72 (+9.46%) | 125,489 |
6 Nov 2019 | INR | 7.35 | 8.16 | 7.35 | 7.61 | 7.61 | +0.6 (+8.56%) | 73,010 |
5 Nov 2019 | INR | 7.38 | 7.38 | 6.85 | 7.01 | 7.01 | +0.01 (+0.14%) | 27,197 |
4 Nov 2019 | INR | 6.66 | 7.7 | 6.66 | 7 | 7 | 0.0 (0.0%) | 15,343 |
1 Nov 2019 | INR | 7.33 | 7.55 | 7 | 7 | 7 | -0.19 (-2.64%) | 13,207 |
31 Oct 2019 | INR | 8.3 | 8.3 | 6.71 | 7.19 | 7.19 | -0.02 (-0.28%) | 9,619 |
30 Oct 2019 | INR | 6.6 | 7.64 | 6.6 | 7.21 | 7.21 | +0.58 (+8.75%) | 19,933 |
29 Oct 2019 | INR | 6.27 | 6.85 | 6.27 | 6.63 | 6.63 | +0.35 (+5.57%) | 6,840 |