Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 6.2 | 6.45 | 6.2 | 6.44 | 6.44 | +0.24 (+3.87%) | 1,493 |
6 Sep 2019 | INR | 6.2 | 6.25 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 4,003 |
5 Sep 2019 | INR | 6.5 | 6.5 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 1,208 |
4 Sep 2019 | INR | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 4 |
3 Sep 2019 | INR | 6.1 | 6.59 | 6.1 | 6.2 | 6.2 | -0.1 (-1.59%) | 13,270 |
30 Aug 2019 | INR | 6.5 | 6.61 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 3,650 |
29 Aug 2019 | INR | 6 | 6.4 | 6 | 6.4 | 6.4 | +0.3 (+4.92%) | 21,251 |
28 Aug 2019 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.24 (-3.79%) | 600 |
27 Aug 2019 | INR | 6.1 | 6.48 | 6.05 | 6.34 | 6.34 | -0.01 (-0.16%) | 18,375 |
26 Aug 2019 | INR | 6 | 6.35 | 6 | 6.35 | 6.35 | +0.15 (+2.42%) | 503 |
23 Aug 2019 | INR | 6 | 6.2 | 6 | 6.2 | 6.2 | -0.09 (-1.43%) | 4,601 |
22 Aug 2019 | INR | 6.1 | 6.29 | 5.97 | 6.29 | 6.29 | +0.19 (+3.11%) | 32,915 |
21 Aug 2019 | INR | 6.3 | 6.3 | 6.05 | 6.1 | 6.1 | -0.2 (-3.17%) | 6,610 |
20 Aug 2019 | INR | 6.3 | 6.3 | 6.02 | 6.3 | 6.3 | +0.3 (+5%) | 3,539 |
19 Aug 2019 | INR | 6.03 | 6.3 | 6 | 6 | 6 | -0.3 (-4.76%) | 1,924 |
16 Aug 2019 | INR | 5.82 | 6.3 | 5.82 | 6.3 | 6.3 | +0.25 (+4.13%) | 6,262 |
14 Aug 2019 | INR | 6.59 | 6.59 | 6.05 | 6.05 | 6.05 | -0.23 (-3.66%) | 8,965 |
13 Aug 2019 | INR | 6.3 | 6.3 | 5.9 | 6.28 | 6.28 | +0.28 (+4.67%) | 7,514 |
9 Aug 2019 | INR | 5.95 | 6.4 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 3,300 |
8 Aug 2019 | INR | 5.7 | 6.1 | 5.7 | 6.1 | 6.1 | +0.14 (+2.35%) | 7,775 |
7 Aug 2019 | INR | 5.9 | 6.21 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 653 |
6 Aug 2019 | INR | 5.87 | 6.05 | 5.71 | 6.01 | 6.01 | +0.2 (+3.44%) | 2,139 |
5 Aug 2019 | INR | 5.9 | 5.9 | 5.68 | 5.81 | 5.81 | -0.16 (-2.68%) | 4,568 |
2 Aug 2019 | INR | 6.25 | 6.25 | 5.75 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,640 |
1 Aug 2019 | INR | 5.95 | 6 | 5.95 | 6 | 6 | -0.15 (-2.44%) | 225 |
31 Jul 2019 | INR | 6.15 | 6.15 | 5.98 | 6.15 | 6.15 | -0.14 (-2.23%) | 1,451 |
30 Jul 2019 | INR | 6 | 6.33 | 6 | 6.29 | 6.29 | +0.18 (+2.95%) | 5,501 |
29 Jul 2019 | INR | 5.9 | 6.45 | 5.9 | 6.11 | 6.11 | -0.07 (-1.13%) | 5,905 |
26 Jul 2019 | INR | 6.4 | 6.8 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 11,551 |
25 Jul 2019 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.23 (-3.42%) | 1,305 |