Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 1.26 | 1.26 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 10,773 |
9 Dec 2019 | INR | 1.2 | 1.2 | 1.11 | 1.2 | 1.2 | +0.04 (+3.45%) | 11,199 |
6 Dec 2019 | INR | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 17,150 |
5 Dec 2019 | INR | 1.21 | 1.27 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 34,283 |
4 Dec 2019 | INR | 1.21 | 1.21 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 21,725 |
3 Dec 2019 | INR | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 15,411 |
2 Dec 2019 | INR | 1.24 | 1.24 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 13,641 |
29 Nov 2019 | INR | 1.28 | 1.28 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 9,620 |
28 Nov 2019 | INR | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 7,209 |
27 Nov 2019 | INR | 1.21 | 1.27 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,452 |
26 Nov 2019 | INR | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 5,959 |
25 Nov 2019 | INR | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 13,083 |
22 Nov 2019 | INR | 1.26 | 1.26 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 20,500 |
21 Nov 2019 | INR | 1.21 | 1.26 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,886 |
20 Nov 2019 | INR | 1.19 | 1.3 | 1.19 | 1.21 | 1.21 | -0.04 (-3.20%) | 8,335 |
19 Nov 2019 | INR | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 7,475 |
18 Nov 2019 | INR | 1.3 | 1.3 | 1.18 | 1.28 | 1.28 | +0.04 (+3.23%) | 26,949 |
15 Nov 2019 | INR | 1.17 | 1.29 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 21,952 |
14 Nov 2019 | INR | 1.28 | 1.3 | 1.19 | 1.23 | 1.23 | -0.01 (-0.81%) | 12,908 |
13 Nov 2019 | INR | 1.27 | 1.27 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 19,471 |
11 Nov 2019 | INR | 1.24 | 1.34 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 31,783 |
8 Nov 2019 | INR | 1.32 | 1.35 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 11,739 |
7 Nov 2019 | INR | 1.26 | 1.32 | 1.2 | 1.3 | 1.3 | +0.04 (+3.17%) | 16,349 |
6 Nov 2019 | INR | 1.26 | 1.26 | 1.2 | 1.26 | 1.26 | +0.06 (+5%) | 7,174 |
5 Nov 2019 | INR | 1.25 | 1.31 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 12,376 |
4 Nov 2019 | INR | 1.26 | 1.26 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 24,780 |
1 Nov 2019 | INR | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 12,373 |
31 Oct 2019 | INR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.06 (+4.76%) | 4,347 |
30 Oct 2019 | INR | 1.32 | 1.38 | 1.26 | 1.26 | 1.26 | -0.06 (-4.55%) | 17,270 |
29 Oct 2019 | INR | 1.4 | 1.41 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 28,273 |