Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 7.5 | 7.69 | 7.5 | 7.69 | 7.69 | -0.11 (-1.41%) | 10,201 |
10 Jun 2019 | INR | 7.99 | 8.19 | 7.2 | 7.8 | 7.8 | +0.1 (+1.30%) | 5,095 |
7 Jun 2019 | INR | 7.65 | 7.84 | 7.47 | 7.7 | 7.7 | -0.11 (-1.41%) | 4,472 |
6 Jun 2019 | INR | 7.8 | 8.23 | 7.41 | 7.81 | 7.81 | -0.19 (-2.38%) | 1,258 |
4 Jun 2019 | INR | 7.15 | 8.18 | 7.14 | 8 | 8 | +0.15 (+1.91%) | 22,417 |
3 Jun 2019 | INR | 8.14 | 8.23 | 7.65 | 7.85 | 7.85 | -0.29 (-3.56%) | 3,865 |
31 May 2019 | INR | 8.2 | 8.2 | 7.8 | 8.14 | 8.14 | -0.19 (-2.28%) | 5,789 |
30 May 2019 | INR | 8.59 | 8.59 | 8.15 | 8.33 | 8.33 | -0.03 (-0.36%) | 11,337 |
29 May 2019 | INR | 8.22 | 8.98 | 8.22 | 8.36 | 8.36 | +0.1 (+1.21%) | 1,855 |
28 May 2019 | INR | 8.83 | 8.83 | 8.06 | 8.26 | 8.26 | -0.1 (-1.20%) | 13,390 |
27 May 2019 | INR | 7.89 | 8.85 | 7.89 | 8.36 | 8.36 | +0.23 (+2.83%) | 4,817 |
24 May 2019 | INR | 7.85 | 8.55 | 7.75 | 8.13 | 8.13 | -0.28 (-3.33%) | 8,381 |
23 May 2019 | INR | 8.79 | 8.79 | 7.65 | 8.41 | 8.41 | +0.34 (+4.21%) | 9,375 |
22 May 2019 | INR | 8.99 | 8.99 | 7.75 | 8.07 | 8.07 | -0.29 (-3.47%) | 7,001 |
21 May 2019 | INR | 8.13 | 8.48 | 8.13 | 8.36 | 8.36 | -0.14 (-1.65%) | 1,610 |
20 May 2019 | INR | 8.41 | 9.49 | 8.29 | 8.5 | 8.5 | -0.65 (-7.10%) | 3,500 |
17 May 2019 | INR | 9.19 | 9.5 | 8.71 | 9.15 | 9.15 | -0.04 (-0.44%) | 23,276 |
16 May 2019 | INR | 8.5 | 9.24 | 8.5 | 9.19 | 9.19 | +0.31 (+3.49%) | 30,742 |
15 May 2019 | INR | 8 | 8.88 | 8 | 8.88 | 8.88 | +0.45 (+5.34%) | 2,042 |
14 May 2019 | INR | 7.1 | 8.5 | 7.1 | 8.43 | 8.43 | +0.65 (+8.35%) | 17,498 |
13 May 2019 | INR | 7.6 | 8.26 | 7.55 | 7.78 | 7.78 | +0.18 (+2.37%) | 4,511 |
10 May 2019 | INR | 7.97 | 8.69 | 7.6 | 7.6 | 7.6 | -0.37 (-4.64%) | 270 |
9 May 2019 | INR | 8.2 | 8.2 | 7.7 | 7.97 | 7.97 | -0.04 (-0.50%) | 3,494 |
8 May 2019 | INR | 8.03 | 8.69 | 8.01 | 8.01 | 8.01 | -0.79 (-8.98%) | 30,047 |
7 May 2019 | INR | 7.99 | 8.87 | 7.99 | 8.8 | 8.8 | +0.73 (+9.05%) | 37,344 |
6 May 2019 | INR | 8.19 | 8.3 | 7.76 | 8.07 | 8.07 | -0.16 (-1.94%) | 2,482 |
3 May 2019 | INR | 8.89 | 8.9 | 7.6 | 8.23 | 8.23 | -0.06 (-0.72%) | 15,417 |
2 May 2019 | INR | 8.89 | 8.89 | 8.05 | 8.29 | 8.29 | -0.2 (-2.36%) | 16,315 |
30 Apr 2019 | INR | 8.56 | 8.99 | 7.72 | 8.49 | 8.49 | -0.07 (-0.82%) | 9,668 |
26 Apr 2019 | INR | 8.7 | 8.97 | 8.52 | 8.56 | 8.56 | -0.15 (-1.72%) | 2,290 |