Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 7.41 | 8.38 | 7 | 8.38 | 8.38 | +1.39 (+19.89%) | 76,158 |
23 Jul 2019 | INR | 6.95 | 7.15 | 6.71 | 6.99 | 6.99 | -0.04 (-0.57%) | 10,110 |
22 Jul 2019 | INR | 7.19 | 7.19 | 6.85 | 7.03 | 7.03 | -0.07 (-0.99%) | 5,801 |
19 Jul 2019 | INR | 7.1 | 7.2 | 7 | 7.1 | 7.1 | -0.2 (-2.74%) | 484 |
18 Jul 2019 | INR | 7.2 | 7.39 | 7.1 | 7.3 | 7.3 | +0.1 (+1.39%) | 724 |
17 Jul 2019 | INR | 7.29 | 7.34 | 7.2 | 7.2 | 7.2 | -0.12 (-1.64%) | 2,422 |
16 Jul 2019 | INR | 6.97 | 7.55 | 6.97 | 7.32 | 7.32 | -0.03 (-0.41%) | 3,170 |
15 Jul 2019 | INR | 7.45 | 7.45 | 7 | 7.35 | 7.35 | -0.05 (-0.68%) | 938 |
12 Jul 2019 | INR | 7.51 | 7.52 | 7 | 7.4 | 7.4 | -0.3 (-3.90%) | 8,668 |
11 Jul 2019 | INR | 7.7 | 7.7 | 7.51 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,581 |
10 Jul 2019 | INR | 7.84 | 7.85 | 7.52 | 7.6 | 7.6 | -0.24 (-3.06%) | 996 |
9 Jul 2019 | INR | 8 | 8 | 7.7 | 7.84 | 7.84 | +0.07 (+0.90%) | 1,671 |
8 Jul 2019 | INR | 8 | 8 | 7.77 | 7.77 | 7.77 | -0.05 (-0.64%) | 1,003 |
5 Jul 2019 | INR | 8.24 | 8.24 | 7.81 | 7.82 | 7.82 | -0.32 (-3.93%) | 442 |
4 Jul 2019 | INR | 8.15 | 8.15 | 8.09 | 8.14 | 8.14 | +0.14 (+1.75%) | 2,100 |
3 Jul 2019 | INR | 8.05 | 8.06 | 8 | 8 | 8 | -0.08 (-0.99%) | 505 |
2 Jul 2019 | INR | 7.81 | 8.17 | 7.81 | 8.08 | 8.08 | +0.11 (+1.38%) | 317 |
1 Jul 2019 | INR | 8.05 | 8.15 | 7.9 | 7.97 | 7.97 | +0.04 (+0.50%) | 3,941 |
28 Jun 2019 | INR | 8 | 8.05 | 7.86 | 7.93 | 7.93 | -0.17 (-2.10%) | 9,514 |
27 Jun 2019 | INR | 7.95 | 8.2 | 7.71 | 8.1 | 8.1 | +0.11 (+1.38%) | 4,516 |
26 Jun 2019 | INR | 7.7 | 7.99 | 7.7 | 7.99 | 7.99 | 0.0 (0.0%) | 1,222 |
25 Jun 2019 | INR | 7.65 | 8.05 | 7.65 | 7.99 | 7.99 | +0.38 (+4.99%) | 1,770 |
24 Jun 2019 | INR | 7.7 | 8 | 7.61 | 7.61 | 7.61 | -0.28 (-3.55%) | 702 |
21 Jun 2019 | INR | 7.74 | 8 | 7.74 | 7.89 | 7.89 | -0.11 (-1.38%) | 1,339 |
20 Jun 2019 | INR | 7.66 | 8 | 7.66 | 8 | 8 | 0.0 (0.0%) | 2,081 |
19 Jun 2019 | INR | 8.1 | 8.1 | 7.85 | 8 | 8 | -0.1 (-1.23%) | 2,176 |
18 Jun 2019 | INR | 8.05 | 8.44 | 8.05 | 8.1 | 8.1 | +0.04 (+0.50%) | 950 |
17 Jun 2019 | INR | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | -0.14 (-1.71%) | 753 |
14 Jun 2019 | INR | 9.35 | 9.35 | 8.11 | 8.2 | 8.2 | -0.05 (-0.61%) | 20,507 |
13 Jun 2019 | INR | 8.5 | 8.5 | 8.21 | 8.25 | 8.25 | -0.25 (-2.94%) | 1,201 |