Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.15 | 6.42 | 6.15 | 6.27 | 6.27 | +0.04 (+0.64%) | 32,427 |
9 Dec 2019 | INR | 6.25 | 6.59 | 6.16 | 6.23 | 6.23 | -0.25 (-3.86%) | 33,607 |
6 Dec 2019 | INR | 6.8 | 6.83 | 6.4 | 6.48 | 6.48 | -0.34 (-4.99%) | 32,524 |
5 Dec 2019 | INR | 6.85 | 6.9 | 6.8 | 6.82 | 6.82 | 0.0 (0.0%) | 21,603 |
4 Dec 2019 | INR | 6.71 | 6.95 | 6.67 | 6.82 | 6.82 | -0.09 (-1.30%) | 26,427 |
3 Dec 2019 | INR | 7.15 | 7.17 | 6.91 | 6.91 | 6.91 | -0.36 (-4.95%) | 25,250 |
2 Dec 2019 | INR | 7 | 7.42 | 6.79 | 7.27 | 7.27 | +0.2 (+2.83%) | 59,709 |
29 Nov 2019 | INR | 7 | 7.25 | 6.85 | 7.07 | 7.07 | +0.16 (+2.32%) | 35,452 |
28 Nov 2019 | INR | 7.09 | 7.09 | 6.81 | 6.91 | 6.91 | -0.16 (-2.26%) | 21,432 |
27 Nov 2019 | INR | 6.81 | 7.1 | 6.74 | 7.07 | 7.07 | +0.22 (+3.21%) | 106,409 |
26 Nov 2019 | INR | 7.18 | 7.2 | 6.85 | 6.85 | 6.85 | -0.3 (-4.20%) | 48,637 |
25 Nov 2019 | INR | 6.95 | 7.15 | 6.52 | 7.15 | 7.15 | +0.34 (+4.99%) | 106,618 |
22 Nov 2019 | INR | 6.81 | 6.81 | 6.6 | 6.81 | 6.81 | +0.32 (+4.93%) | 101,830 |
21 Nov 2019 | INR | 6.2 | 6.49 | 6.02 | 6.49 | 6.49 | +0.3 (+4.85%) | 34,168 |
20 Nov 2019 | INR | 6.58 | 6.58 | 6.17 | 6.19 | 6.19 | -0.3 (-4.62%) | 82,130 |
19 Nov 2019 | INR | 6.47 | 6.71 | 6.4 | 6.49 | 6.49 | +0.02 (+0.31%) | 70,245 |
18 Nov 2019 | INR | 6.52 | 6.64 | 6.35 | 6.47 | 6.47 | -0.08 (-1.22%) | 38,109 |
15 Nov 2019 | INR | 6.75 | 6.96 | 6.52 | 6.55 | 6.55 | -0.31 (-4.52%) | 52,239 |
14 Nov 2019 | INR | 6.96 | 6.99 | 6.76 | 6.86 | 6.86 | -0.08 (-1.15%) | 33,376 |
13 Nov 2019 | INR | 7 | 7.1 | 6.84 | 6.94 | 6.94 | -0.18 (-2.53%) | 28,954 |
11 Nov 2019 | INR | 7.48 | 7.48 | 7.12 | 7.12 | 7.12 | -0.37 (-4.94%) | 76,647 |
8 Nov 2019 | INR | 7.43 | 7.53 | 7.34 | 7.49 | 7.49 | -0.07 (-0.93%) | 32,240 |
7 Nov 2019 | INR | 7.77 | 7.78 | 7.53 | 7.56 | 7.56 | -0.22 (-2.83%) | 69,001 |
6 Nov 2019 | INR | 7.56 | 7.99 | 7.56 | 7.78 | 7.78 | -0.17 (-2.14%) | 97,439 |
5 Nov 2019 | INR | 8.4 | 8.4 | 7.62 | 7.95 | 7.95 | -0.05 (-0.63%) | 251,328 |
4 Nov 2019 | INR | 7.9 | 8 | 7.76 | 8 | 8 | +0.38 (+4.99%) | 94,034 |
1 Nov 2019 | INR | 7.32 | 7.62 | 7.32 | 7.62 | 7.62 | +0.36 (+4.96%) | 62,573 |
31 Oct 2019 | INR | 6.9 | 7.26 | 6.83 | 7.26 | 7.26 | +0.34 (+4.91%) | 87,447 |
30 Oct 2019 | INR | 7.19 | 7.19 | 6.81 | 6.92 | 6.92 | +0.04 (+0.58%) | 26,860 |
29 Oct 2019 | INR | 6.8 | 7.05 | 6.7 | 6.88 | 6.88 | -0.32 (-4.44%) | 36,282 |