Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 78,555 |
6 Sep 2019 | INR | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 6,393 |
5 Sep 2019 | INR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | +0.02 (+3.70%) | 9,786 |
4 Sep 2019 | INR | 0.52 | 0.54 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 61,772 |
3 Sep 2019 | INR | 0.52 | 0.52 | 0.48 | 0.52 | 0.52 | +0.02 (+4%) | 69,440 |
30 Aug 2019 | INR | 0.5 | 0.52 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 35,955 |
29 Aug 2019 | INR | 0.48 | 0.5 | 0.46 | 0.5 | 0.5 | +0.02 (+4.17%) | 24,261 |
28 Aug 2019 | INR | 0.48 | 0.48 | 0.44 | 0.48 | 0.48 | +0.02 (+4.35%) | 172,910 |
27 Aug 2019 | INR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 56,939 |
26 Aug 2019 | INR | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 71,493 |
23 Aug 2019 | INR | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 105,546 |
22 Aug 2019 | INR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 29,574 |
21 Aug 2019 | INR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.05 (-9.26%) | 89,429 |
20 Aug 2019 | INR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 37,082 |
19 Aug 2019 | INR | 0.58 | 0.64 | 0.58 | 0.59 | 0.59 | -0.05 (-7.81%) | 63,375 |
16 Aug 2019 | INR | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 23,828 |
14 Aug 2019 | INR | 0.69 | 0.7 | 0.63 | 0.69 | 0.69 | -0.01 (-1.43%) | 27,337 |
13 Aug 2019 | INR | 0.61 | 0.7 | 0.61 | 0.7 | 0.7 | +0.05 (+7.69%) | 54,284 |
9 Aug 2019 | INR | 0.64 | 0.7 | 0.58 | 0.65 | 0.65 | +0.01 (+1.56%) | 57,174 |
8 Aug 2019 | INR | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | +0.04 (+6.67%) | 50,270 |
7 Aug 2019 | INR | 0.61 | 0.61 | 0.55 | 0.6 | 0.6 | -0.01 (-1.64%) | 69,796 |
6 Aug 2019 | INR | 0.61 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 39,739 |
5 Aug 2019 | INR | 0.64 | 0.64 | 0.58 | 0.64 | 0.64 | +0.03 (+4.92%) | 59,386 |
2 Aug 2019 | INR | 0.6 | 0.61 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 75,320 |
1 Aug 2019 | INR | 0.64 | 0.65 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 165,301 |
31 Jul 2019 | INR | 0.64 | 0.66 | 0.6 | 0.64 | 0.64 | +0.01 (+1.59%) | 81,011 |
30 Jul 2019 | INR | 0.64 | 0.64 | 0.58 | 0.63 | 0.63 | +0.02 (+3.28%) | 27,041 |
29 Jul 2019 | INR | 0.6 | 0.62 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 99,215 |
26 Jul 2019 | INR | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 14,807 |
25 Jul 2019 | INR | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 12,752 |