Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 502 |
9 Dec 2019 | INR | 7.49 | 7.49 | 6.23 | 6.51 | 6.51 | -0.12 (-1.81%) | 732 |
6 Dec 2019 | INR | 7.4 | 7.4 | 6.52 | 6.63 | 6.63 | -0.19 (-2.79%) | 7,456 |
5 Dec 2019 | INR | 6.71 | 7.14 | 6.71 | 6.82 | 6.82 | -0.18 (-2.57%) | 8,939 |
4 Dec 2019 | INR | 7.3 | 7.3 | 7 | 7 | 7 | -0.07 (-0.99%) | 6,831 |
3 Dec 2019 | INR | 7.1 | 7.58 | 7 | 7.07 | 7.07 | -0.09 (-1.26%) | 6,552 |
2 Dec 2019 | INR | 7.27 | 7.48 | 7.15 | 7.16 | 7.16 | -0.34 (-4.53%) | 15,099 |
29 Nov 2019 | INR | 7.1 | 7.91 | 7.1 | 7.5 | 7.5 | +0.03 (+0.40%) | 4,008 |
28 Nov 2019 | INR | 7.4 | 7.92 | 7.4 | 7.47 | 7.47 | -0.17 (-2.23%) | 4,405 |
27 Nov 2019 | INR | 8 | 8.14 | 7.62 | 7.64 | 7.64 | -0.35 (-4.38%) | 21,421 |
26 Nov 2019 | INR | 7.7 | 8.07 | 7.67 | 7.99 | 7.99 | -0.1 (-1.24%) | 5,385 |
25 Nov 2019 | INR | 8.15 | 8.7 | 7.87 | 8.09 | 8.09 | -0.15 (-1.82%) | 8,319 |
22 Nov 2019 | INR | 7.5 | 8.3 | 7.5 | 8.24 | 8.24 | +0.66 (+8.71%) | 4,211 |
21 Nov 2019 | INR | 7.4 | 8.2 | 7.15 | 7.58 | 7.58 | +0.08 (+1.07%) | 14,471 |
20 Nov 2019 | INR | 7.04 | 7.98 | 7.04 | 7.5 | 7.5 | -0.15 (-1.96%) | 9,563 |
19 Nov 2019 | INR | 7.7 | 8.11 | 7.64 | 7.65 | 7.65 | -0.1 (-1.29%) | 2,330 |
18 Nov 2019 | INR | 7.6 | 7.76 | 7.25 | 7.75 | 7.75 | +0.13 (+1.71%) | 7,030 |
15 Nov 2019 | INR | 8.3 | 8.8 | 7.6 | 7.62 | 7.62 | -0.6 (-7.30%) | 17,257 |
14 Nov 2019 | INR | 8.01 | 8.22 | 8 | 8.22 | 8.22 | -0.02 (-0.24%) | 5,770 |
13 Nov 2019 | INR | 8.3 | 8.5 | 8.24 | 8.24 | 8.24 | -0.02 (-0.24%) | 7,202 |
11 Nov 2019 | INR | 8.29 | 8.3 | 8.25 | 8.26 | 8.26 | -0.11 (-1.31%) | 18,000 |
8 Nov 2019 | INR | 8.79 | 8.98 | 8.21 | 8.37 | 8.37 | -0.42 (-4.78%) | 12,462 |
7 Nov 2019 | INR | 7.86 | 8.82 | 7.86 | 8.79 | 8.79 | +0.46 (+5.52%) | 1,189 |
6 Nov 2019 | INR | 8.21 | 8.69 | 8.15 | 8.33 | 8.33 | -0.37 (-4.25%) | 1,870 |
5 Nov 2019 | INR | 8.55 | 8.83 | 8.37 | 8.7 | 8.7 | -0.26 (-2.90%) | 7,258 |
4 Nov 2019 | INR | 9.34 | 9.34 | 8.2 | 8.96 | 8.96 | +0.15 (+1.70%) | 739 |
1 Nov 2019 | INR | 8.95 | 9 | 8.51 | 8.81 | 8.81 | -0.18 (-2.00%) | 13,645 |
31 Oct 2019 | INR | 9 | 9 | 8.5 | 8.99 | 8.99 | +0.02 (+0.22%) | 3,825 |
30 Oct 2019 | INR | 8.19 | 9 | 8.19 | 8.97 | 8.97 | +0.3 (+3.46%) | 3,527 |
29 Oct 2019 | INR | 9.9 | 9.9 | 8.66 | 8.67 | 8.67 | -0.13 (-1.48%) | 4,777 |