Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 7.2 | 7.2 | 6.57 | 6.66 | 6.66 | -0.22 (-3.20%) | 4,956 |
9 Dec 2019 | INR | 7.7 | 7.7 | 6.51 | 6.88 | 6.88 | -0.02 (-0.29%) | 4,277 |
6 Dec 2019 | INR | 7.15 | 7.15 | 6.8 | 6.9 | 6.9 | -0.08 (-1.15%) | 2,411 |
5 Dec 2019 | INR | 7.44 | 7.44 | 6.81 | 6.98 | 6.98 | -0.12 (-1.69%) | 6,064 |
4 Dec 2019 | INR | 7.1 | 7.17 | 7.02 | 7.1 | 7.1 | +0.11 (+1.57%) | 204 |
3 Dec 2019 | INR | 7.18 | 7.18 | 6.9 | 6.99 | 6.99 | -0.11 (-1.55%) | 1,386 |
2 Dec 2019 | INR | 7.32 | 7.32 | 7.03 | 7.1 | 7.1 | 0.0 (0.0%) | 504 |
29 Nov 2019 | INR | 7.45 | 7.45 | 7.1 | 7.1 | 7.1 | -0.07 (-0.98%) | 1,135 |
28 Nov 2019 | INR | 7.37 | 7.37 | 7.1 | 7.17 | 7.17 | -0.11 (-1.51%) | 2,616 |
27 Nov 2019 | INR | 7.28 | 7.28 | 7.15 | 7.28 | 7.28 | +0.06 (+0.83%) | 1,525 |
26 Nov 2019 | INR | 7.2 | 7.45 | 7.1 | 7.22 | 7.22 | +0.02 (+0.28%) | 10,099 |
25 Nov 2019 | INR | 7.37 | 7.56 | 7.11 | 7.2 | 7.2 | 0.0 (0.0%) | 25 |
22 Nov 2019 | INR | 7.7 | 7.7 | 6.83 | 7.2 | 7.2 | -0.12 (-1.64%) | 6,097 |
21 Nov 2019 | INR | 7.49 | 7.49 | 7.13 | 7.32 | 7.32 | -0.05 (-0.68%) | 599 |
20 Nov 2019 | INR | 7.99 | 7.99 | 7.16 | 7.37 | 7.37 | +0.34 (+4.84%) | 2,706 |
19 Nov 2019 | INR | 6.83 | 7.5 | 6.82 | 7.03 | 7.03 | +0.13 (+1.88%) | 18,589 |
18 Nov 2019 | INR | 7 | 7 | 6.65 | 6.9 | 6.9 | +0.1 (+1.47%) | 23,103 |
15 Nov 2019 | INR | 7.3 | 7.45 | 6.4 | 6.8 | 6.8 | -0.94 (-12.14%) | 131,310 |
14 Nov 2019 | INR | 7.36 | 7.74 | 7.15 | 7.74 | 7.74 | +0.05 (+0.65%) | 10,602 |
13 Nov 2019 | INR | 7.6 | 7.69 | 7.36 | 7.69 | 7.69 | +0.07 (+0.92%) | 1,601 |
11 Nov 2019 | INR | 7.88 | 7.88 | 7.6 | 7.62 | 7.62 | -0.16 (-2.06%) | 7,569 |
8 Nov 2019 | INR | 7.8 | 7.94 | 7.67 | 7.78 | 7.78 | -0.22 (-2.75%) | 3,723 |
7 Nov 2019 | INR | 8.1 | 8.1 | 8 | 8 | 8 | -0.1 (-1.23%) | 6,900 |
6 Nov 2019 | INR | 8.5 | 8.5 | 8 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,765 |
5 Nov 2019 | INR | 8.21 | 9 | 7.9 | 8.12 | 8.12 | -0.47 (-5.47%) | 11,699 |
4 Nov 2019 | INR | 8.47 | 8.6 | 8.3 | 8.59 | 8.59 | +0.19 (+2.26%) | 5,151 |
1 Nov 2019 | INR | 8.4 | 8.57 | 8.4 | 8.4 | 8.4 | +0.2 (+2.44%) | 2,351 |
31 Oct 2019 | INR | 8 | 8.3 | 7.75 | 8.2 | 8.2 | +0.36 (+4.59%) | 6,748 |
30 Oct 2019 | INR | 7.69 | 8.1 | 7.56 | 7.84 | 7.84 | +0.27 (+3.57%) | 6,877 |
29 Oct 2019 | INR | 7.56 | 7.7 | 7.25 | 7.57 | 7.57 | +0.25 (+3.42%) | 2,751 |