Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 7.15 | 7.45 | 7.15 | 7.29 | 7.29 | +0.29 (+4.14%) | 1,790 |
6 Sep 2019 | INR | 7.17 | 7.17 | 7 | 7 | 7 | -0.15 (-2.10%) | 961 |
5 Sep 2019 | INR | 7.27 | 7.29 | 6.97 | 7.15 | 7.15 | -0.07 (-0.97%) | 2,289 |
4 Sep 2019 | INR | 7.12 | 7.22 | 7.12 | 7.22 | 7.22 | +0.13 (+1.83%) | 1,504 |
3 Sep 2019 | INR | 7.37 | 7.37 | 7.09 | 7.09 | 7.09 | -0.12 (-1.66%) | 4,760 |
30 Aug 2019 | INR | 7.05 | 7.32 | 7.05 | 7.21 | 7.21 | +0.19 (+2.71%) | 310 |
29 Aug 2019 | INR | 7.25 | 7.3 | 6.99 | 7.02 | 7.02 | -0.34 (-4.62%) | 714 |
28 Aug 2019 | INR | 7.27 | 7.95 | 7.27 | 7.36 | 7.36 | -0.14 (-1.87%) | 1,561 |
27 Aug 2019 | INR | 7.01 | 7.9 | 7 | 7.5 | 7.5 | +0.38 (+5.34%) | 5,311 |
26 Aug 2019 | INR | 6.96 | 7.24 | 6.91 | 7.12 | 7.12 | +0.07 (+0.99%) | 3,806 |
23 Aug 2019 | INR | 7 | 7.38 | 7 | 7.05 | 7.05 | +0.3 (+4.44%) | 1,706 |
22 Aug 2019 | INR | 7.1 | 7.1 | 6.72 | 6.75 | 6.75 | -0.42 (-5.86%) | 3,083 |
21 Aug 2019 | INR | 7.4 | 7.4 | 7.07 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,015 |
20 Aug 2019 | INR | 7.06 | 7.64 | 7.06 | 7.18 | 7.18 | -0.15 (-2.05%) | 1,646 |
19 Aug 2019 | INR | 7.42 | 7.43 | 7.25 | 7.33 | 7.33 | 0.0 (0.0%) | 179 |
16 Aug 2019 | INR | 7.38 | 7.45 | 7.2 | 7.33 | 7.33 | +0.03 (+0.41%) | 1,212 |
14 Aug 2019 | INR | 7.1 | 7.42 | 7.1 | 7.3 | 7.3 | +0.05 (+0.69%) | 2,611 |
13 Aug 2019 | INR | 7.4 | 7.4 | 7.2 | 7.25 | 7.25 | -0.14 (-1.89%) | 2,871 |
9 Aug 2019 | INR | 7.62 | 7.62 | 7.35 | 7.39 | 7.39 | -0.37 (-4.77%) | 5,203 |
8 Aug 2019 | INR | 7.49 | 7.76 | 7.49 | 7.76 | 7.76 | -0.06 (-0.77%) | 220 |
7 Aug 2019 | INR | 7.54 | 7.9 | 7.33 | 7.82 | 7.82 | +0.5 (+6.83%) | 3,202 |
6 Aug 2019 | INR | 7.25 | 7.41 | 7.25 | 7.32 | 7.32 | -0.08 (-1.08%) | 552 |
5 Aug 2019 | INR | 7.44 | 7.44 | 7.21 | 7.4 | 7.4 | -0.25 (-3.27%) | 157 |
2 Aug 2019 | INR | 7.87 | 8 | 7.47 | 7.65 | 7.65 | -0.28 (-3.53%) | 4,737 |
1 Aug 2019 | INR | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | +0.5 (+6.73%) | 999 |
31 Jul 2019 | INR | 7.85 | 7.96 | 7.3 | 7.43 | 7.43 | -0.19 (-2.49%) | 3,965 |
30 Jul 2019 | INR | 8.45 | 8.45 | 7.51 | 7.62 | 7.62 | -1.02 (-11.81%) | 12,021 |
29 Jul 2019 | INR | 9.49 | 9.49 | 8.5 | 8.64 | 8.64 | -0.57 (-6.19%) | 2,537 |
26 Jul 2019 | INR | 9.24 | 9.56 | 9.1 | 9.21 | 9.21 | -0.41 (-4.26%) | 14,904 |
25 Jul 2019 | INR | 9.3 | 9.99 | 8.55 | 9.62 | 9.62 | +1.24 (+14.80%) | 78,999 |