Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.5 | 7.76 | 6.5 | 7.05 | 7.05 | +0.47 (+7.14%) | 2,610 |
9 Dec 2019 | INR | 6.8 | 7.7 | 6.54 | 6.58 | 6.58 | -0.41 (-5.87%) | 10,588 |
6 Dec 2019 | INR | 6.25 | 7.49 | 6.25 | 6.99 | 6.99 | +0.15 (+2.19%) | 4,738 |
5 Dec 2019 | INR | 6.84 | 6.85 | 6.84 | 6.84 | 6.84 | -0.06 (-0.87%) | 77 |
4 Dec 2019 | INR | 6.86 | 6.98 | 6.3 | 6.9 | 6.9 | +0.3 (+4.55%) | 8 |
3 Dec 2019 | INR | 6.52 | 7.35 | 6.4 | 6.6 | 6.6 | +0.08 (+1.23%) | 5,793 |
2 Dec 2019 | INR | 6.33 | 7.25 | 6.33 | 6.52 | 6.52 | -0.31 (-4.54%) | 197 |
29 Nov 2019 | INR | 6.16 | 7.69 | 6.16 | 6.83 | 6.83 | -0.25 (-3.53%) | 585 |
28 Nov 2019 | INR | 6.99 | 7.46 | 6.12 | 7.08 | 7.08 | +0.21 (+3.06%) | 8,406 |
27 Nov 2019 | INR | 7.02 | 7.02 | 6.05 | 6.87 | 6.87 | -0.15 (-2.14%) | 19,845 |
26 Nov 2019 | INR | 7.99 | 7.99 | 6.76 | 7.02 | 7.02 | +0.05 (+0.72%) | 8,464 |
25 Nov 2019 | INR | 8.18 | 8.18 | 6.79 | 6.97 | 6.97 | +0.04 (+0.58%) | 9,675 |
22 Nov 2019 | INR | 7.49 | 7.78 | 6.9 | 6.93 | 6.93 | +0.02 (+0.29%) | 4,617 |
21 Nov 2019 | INR | 7.83 | 7.98 | 6.76 | 6.91 | 6.91 | -0.31 (-4.29%) | 37,127 |
20 Nov 2019 | INR | 7.8 | 8.49 | 6.81 | 7.22 | 7.22 | -0.32 (-4.24%) | 19,423 |
19 Nov 2019 | INR | 7.18 | 9.38 | 7.18 | 7.54 | 7.54 | -0.35 (-4.44%) | 4,619 |
18 Nov 2019 | INR | 7.95 | 8.5 | 7.33 | 7.89 | 7.89 | +0.28 (+3.68%) | 7,045 |
15 Nov 2019 | INR | 8 | 8 | 7.11 | 7.61 | 7.61 | -0.38 (-4.76%) | 5,503 |
14 Nov 2019 | INR | 8.4 | 8.4 | 7.51 | 7.99 | 7.99 | -0.38 (-4.54%) | 1,201 |
13 Nov 2019 | INR | 7.6 | 8.6 | 7.5 | 8.37 | 8.37 | +0.81 (+10.71%) | 7,503 |
11 Nov 2019 | INR | 7.5 | 8.36 | 7.5 | 7.56 | 7.56 | +0.01 (+0.13%) | 2,150 |
8 Nov 2019 | INR | 8.45 | 8.98 | 7.5 | 7.55 | 7.55 | -0.32 (-4.07%) | 1,193 |
7 Nov 2019 | INR | 8.43 | 8.43 | 7.38 | 7.87 | 7.87 | -0.16 (-1.99%) | 4,570 |
6 Nov 2019 | INR | 8.5 | 8.5 | 7.59 | 8.03 | 8.03 | +0.44 (+5.80%) | 379 |
5 Nov 2019 | INR | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.26 (-3.31%) | 1 |
4 Nov 2019 | INR | 8.39 | 8.39 | 7.62 | 7.85 | 7.85 | +0.32 (+4.25%) | 127 |
1 Nov 2019 | INR | 7.93 | 8 | 7.36 | 7.53 | 7.53 | -0.4 (-5.04%) | 2,002 |
31 Oct 2019 | INR | 8 | 8.25 | 7.55 | 7.93 | 7.93 | -0.07 (-0.88%) | 674 |
30 Oct 2019 | INR | 8.4 | 8.45 | 8 | 8 | 8 | +0.47 (+6.24%) | 3,222 |
29 Oct 2019 | INR | 7 | 8.49 | 7 | 7.53 | 7.53 | -0.97 (-11.41%) | 929 |