Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 8.88 | 9.05 | 8.62 | 8.96 | 8.96 | -0.02 (-0.22%) | 4,100 |
6 Sep 2019 | INR | 8.8 | 9.6 | 8.8 | 8.98 | 8.98 | +0.47 (+5.52%) | 5,784 |
5 Sep 2019 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0 (0.0%) | 0 |
4 Sep 2019 | INR | 8.36 | 8.7 | 8.31 | 8.51 | 8.51 | 0.0 (0.0%) | 2,509 |
3 Sep 2019 | INR | 8.41 | 8.74 | 8.4 | 8.51 | 8.51 | -0.19 (-2.18%) | 7,605 |
30 Aug 2019 | INR | 8.34 | 8.72 | 8.34 | 8.7 | 8.7 | +0.12 (+1.40%) | 10,200 |
29 Aug 2019 | INR | 8.5 | 8.64 | 8.28 | 8.58 | 8.58 | -0.2 (-2.28%) | 7,517 |
28 Aug 2019 | INR | 8.86 | 9.6 | 8.5 | 8.78 | 8.78 | -0.23 (-2.55%) | 48,127 |
27 Aug 2019 | INR | 9 | 9.99 | 8.5 | 9.01 | 9.01 | +0.39 (+4.52%) | 137,532 |
26 Aug 2019 | INR | 8.1 | 9.59 | 8.1 | 8.62 | 8.62 | +0.42 (+5.12%) | 33,498 |
23 Aug 2019 | INR | 8.4 | 8.4 | 8 | 8.2 | 8.2 | +0.19 (+2.37%) | 8,003 |
22 Aug 2019 | INR | 8.1 | 8.1 | 8.01 | 8.01 | 8.01 | -0.49 (-5.76%) | 4,039 |
21 Aug 2019 | INR | 8.81 | 8.81 | 8.27 | 8.5 | 8.5 | -0.28 (-3.19%) | 8,344 |
20 Aug 2019 | INR | 8.87 | 8.87 | 8.36 | 8.78 | 8.78 | +0.23 (+2.69%) | 2,679 |
19 Aug 2019 | INR | 8.7 | 9.67 | 8.3 | 8.55 | 8.55 | -0.13 (-1.50%) | 12,359 |
16 Aug 2019 | INR | 8.1 | 8.68 | 8.1 | 8.68 | 8.68 | +0.18 (+2.12%) | 8,337 |
14 Aug 2019 | INR | 8.1 | 8.5 | 8.1 | 8.5 | 8.5 | +0.15 (+1.80%) | 8,323 |
13 Aug 2019 | INR | 8.75 | 8.76 | 8.15 | 8.35 | 8.35 | -0.2 (-2.34%) | 2,899 |
9 Aug 2019 | INR | 8.49 | 8.55 | 8.48 | 8.55 | 8.55 | -0.03 (-0.35%) | 2,555 |
8 Aug 2019 | INR | 8.4 | 8.58 | 8.27 | 8.58 | 8.58 | +0.38 (+4.63%) | 3,508 |
7 Aug 2019 | INR | 7.94 | 8.25 | 7.75 | 8.2 | 8.2 | -0.01 (-0.12%) | 3,295 |
6 Aug 2019 | INR | 8.25 | 8.74 | 7.9 | 8.21 | 8.21 | +0.57 (+7.46%) | 11,707 |
5 Aug 2019 | INR | 8.21 | 8.21 | 7.53 | 7.64 | 7.64 | -0.46 (-5.68%) | 13,260 |
2 Aug 2019 | INR | 8.19 | 8.19 | 8.09 | 8.1 | 8.1 | -0.01 (-0.12%) | 1,510 |
1 Aug 2019 | INR | 7.52 | 8.11 | 7.52 | 8.11 | 8.11 | +0.1 (+1.25%) | 9,996 |
31 Jul 2019 | INR | 8.15 | 8.15 | 7.54 | 8.01 | 8.01 | +0.13 (+1.65%) | 3,200 |
30 Jul 2019 | INR | 8.05 | 8.23 | 7.77 | 7.88 | 7.88 | +0.08 (+1.03%) | 15,010 |
29 Jul 2019 | INR | 8 | 8 | 7.71 | 7.8 | 7.8 | -0.3 (-3.70%) | 3,000 |
26 Jul 2019 | INR | 8.29 | 8.29 | 7.8 | 8.1 | 8.1 | 0.0 (0.0%) | 3,195 |
25 Jul 2019 | INR | 8.3 | 8.3 | 8.1 | 8.1 | 8.1 | +0.15 (+1.89%) | 581 |