Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 1.72 | 1.72 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 8,924 |
23 Jul 2019 | INR | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 10,376 |
22 Jul 2019 | INR | 1.82 | 1.82 | 1.66 | 1.72 | 1.72 | -0.02 (-1.15%) | 5,399 |
19 Jul 2019 | INR | 1.7 | 1.76 | 1.62 | 1.74 | 1.74 | +0.04 (+2.35%) | 8,397 |
18 Jul 2019 | INR | 1.7 | 1.7 | 1.55 | 1.7 | 1.7 | +0.08 (+4.94%) | 11,323 |
17 Jul 2019 | INR | 1.48 | 1.62 | 1.48 | 1.62 | 1.62 | +0.07 (+4.52%) | 15,355 |
16 Jul 2019 | INR | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 10,643 |
15 Jul 2019 | INR | 1.7 | 1.7 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 7,677 |
12 Jul 2019 | INR | 1.83 | 1.83 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 9,182 |
11 Jul 2019 | INR | 1.94 | 1.94 | 1.76 | 1.76 | 1.76 | -0.09 (-4.86%) | 6,502 |
10 Jul 2019 | INR | 1.9 | 1.9 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 6,201 |
9 Jul 2019 | INR | 1.9 | 1.9 | 1.81 | 1.9 | 1.9 | 0.0 (0.0%) | 19,905 |
8 Jul 2019 | INR | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 3,853 |
5 Jul 2019 | INR | 2.05 | 2.1 | 1.95 | 2 | 2 | -0.05 (-2.44%) | 12,341 |
4 Jul 2019 | INR | 2 | 2.05 | 1.87 | 2.05 | 2.05 | +0.09 (+4.59%) | 21,813 |
3 Jul 2019 | INR | 1.87 | 1.96 | 1.87 | 1.96 | 1.96 | +0.09 (+4.81%) | 16,122 |
2 Jul 2019 | INR | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | +0.08 (+4.47%) | 16,058 |
1 Jul 2019 | INR | 1.71 | 1.79 | 1.71 | 1.79 | 1.79 | +0.08 (+4.68%) | 7,861 |
28 Jun 2019 | INR | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 11,410 |
27 Jun 2019 | INR | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 34,961 |
26 Jun 2019 | INR | 1.57 | 1.64 | 1.5 | 1.56 | 1.56 | -0.01 (-0.64%) | 29,351 |
25 Jun 2019 | INR | 1.65 | 1.72 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 28,677 |
24 Jun 2019 | INR | 1.7 | 1.7 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 11,517 |
21 Jun 2019 | INR | 1.86 | 1.86 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 27,835 |
20 Jun 2019 | INR | 1.78 | 1.8 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 28,847 |
19 Jun 2019 | INR | 1.85 | 1.95 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 23,662 |
18 Jun 2019 | INR | 1.91 | 1.91 | 1.82 | 1.87 | 1.87 | -0.04 (-2.09%) | 28,500 |
17 Jun 2019 | INR | 1.92 | 2.02 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 34,540 |
14 Jun 2019 | INR | 2.07 | 2.07 | 1.97 | 2.01 | 2.01 | -0.06 (-2.90%) | 8,699 |
13 Jun 2019 | INR | 2.06 | 2.16 | 2 | 2.07 | 2.07 | +0.01 (+0.49%) | 11,850 |