Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 38,193 |
23 Jul 2019 | INR | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -0.01 (-1.59%) | 32,074 |
22 Jul 2019 | INR | 0.62 | 0.68 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 91,224 |
19 Jul 2019 | INR | 0.65 | 0.7 | 0.62 | 0.65 | 0.65 | -0.03 (-4.41%) | 40,839 |
18 Jul 2019 | INR | 0.66 | 0.72 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 22,329 |
17 Jul 2019 | INR | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 34,933 |
16 Jul 2019 | INR | 0.66 | 0.72 | 0.66 | 0.7 | 0.7 | 0.0 (0.0%) | 63,120 |
15 Jul 2019 | INR | 0.68 | 0.72 | 0.65 | 0.7 | 0.7 | -0.02 (-2.78%) | 33,559 |
12 Jul 2019 | INR | 0.67 | 0.74 | 0.66 | 0.72 | 0.72 | +0.01 (+1.41%) | 30,167 |
11 Jul 2019 | INR | 0.72 | 0.77 | 0.68 | 0.71 | 0.71 | -0.03 (-4.05%) | 14,890 |
10 Jul 2019 | INR | 0.73 | 0.74 | 0.67 | 0.74 | 0.74 | 0.0 (0.0%) | 178,260 |
9 Jul 2019 | INR | 0.83 | 0.87 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 209,796 |
8 Jul 2019 | INR | 0.83 | 0.86 | 0.81 | 0.81 | 0.81 | -0.08 (-8.99%) | 8,242,401 |
5 Jul 2019 | INR | 0.91 | 0.91 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 13,634 |
4 Jul 2019 | INR | 0.98 | 0.98 | 0.84 | 0.89 | 0.89 | -0.04 (-4.30%) | 29,218 |
3 Jul 2019 | INR | 0.99 | 0.99 | 0.85 | 0.93 | 0.93 | +0.02 (+2.20%) | 59,334 |
2 Jul 2019 | INR | 0.86 | 0.93 | 0.81 | 0.91 | 0.91 | +0.06 (+7.06%) | 80,529 |
1 Jul 2019 | INR | 0.84 | 0.87 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 27,867 |
28 Jun 2019 | INR | 0.8 | 0.83 | 0.71 | 0.8 | 0.8 | +0.04 (+5.26%) | 47,215 |
27 Jun 2019 | INR | 0.8 | 0.83 | 0.72 | 0.76 | 0.76 | -0.03 (-3.80%) | 189,110 |
26 Jun 2019 | INR | 0.89 | 0.89 | 0.76 | 0.79 | 0.79 | -0.05 (-5.95%) | 98,083 |
25 Jun 2019 | INR | 0.95 | 0.95 | 0.82 | 0.84 | 0.84 | -0.06 (-6.67%) | 32,002 |
24 Jun 2019 | INR | 0.89 | 0.91 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 53,079 |
21 Jun 2019 | INR | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 46,310 |
20 Jun 2019 | INR | 0.9 | 0.9 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 27,299 |
19 Jun 2019 | INR | 0.86 | 0.89 | 0.81 | 0.87 | 0.87 | -0.02 (-2.25%) | 30,684 |
18 Jun 2019 | INR | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 20,445 |
17 Jun 2019 | INR | 0.87 | 0.95 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 10,176 |
14 Jun 2019 | INR | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | -0.03 (-3.19%) | 73,860 |
13 Jun 2019 | INR | 0.88 | 0.95 | 0.88 | 0.94 | 0.94 | 0.0 (0.0%) | 56,038 |