Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.6 | 6.9 | 6.5 | 6.6 | 6.6 | -0.09 (-1.35%) | 5,428 |
9 Dec 2019 | INR | 6.8 | 7.11 | 6.63 | 6.69 | 6.69 | -0.18 (-2.62%) | 17,143 |
6 Dec 2019 | INR | 6.87 | 6.99 | 6.79 | 6.87 | 6.87 | +0.16 (+2.38%) | 12,330 |
5 Dec 2019 | INR | 6.79 | 6.84 | 6.7 | 6.71 | 6.71 | +0.04 (+0.60%) | 5,780 |
4 Dec 2019 | INR | 6.79 | 6.95 | 6.61 | 6.67 | 6.67 | -0.08 (-1.19%) | 14,469 |
3 Dec 2019 | INR | 6.92 | 7.01 | 6.75 | 6.75 | 6.75 | -0.24 (-3.43%) | 18,451 |
2 Dec 2019 | INR | 7.11 | 7.16 | 6.96 | 6.99 | 6.99 | -0.03 (-0.43%) | 15,063 |
29 Nov 2019 | INR | 7.03 | 7.11 | 6.99 | 7.02 | 7.02 | -0.01 (-0.14%) | 11,809 |
28 Nov 2019 | INR | 7.13 | 7.16 | 6.94 | 7.03 | 7.03 | -0.09 (-1.26%) | 22,049 |
27 Nov 2019 | INR | 6.84 | 7.19 | 6.81 | 7.12 | 7.12 | +0.22 (+3.19%) | 9,041 |
26 Nov 2019 | INR | 7.26 | 7.26 | 6.79 | 6.9 | 6.9 | -0.32 (-4.43%) | 29,002 |
25 Nov 2019 | INR | 7.2 | 7.36 | 7.09 | 7.22 | 7.22 | -0.02 (-0.28%) | 19,351 |
22 Nov 2019 | INR | 7.36 | 7.36 | 7.24 | 7.24 | 7.24 | -0.07 (-0.96%) | 3,948 |
21 Nov 2019 | INR | 7.05 | 7.35 | 7 | 7.31 | 7.31 | +0.21 (+2.96%) | 10,870 |
20 Nov 2019 | INR | 7.31 | 7.31 | 7.1 | 7.1 | 7.1 | -0.18 (-2.47%) | 22,058 |
19 Nov 2019 | INR | 7.3 | 7.31 | 7.19 | 7.28 | 7.28 | -0.07 (-0.95%) | 10,251 |
18 Nov 2019 | INR | 7.51 | 7.51 | 7.3 | 7.35 | 7.35 | -0.26 (-3.42%) | 17,542 |
15 Nov 2019 | INR | 7.86 | 8.05 | 7.5 | 7.61 | 7.61 | -0.27 (-3.43%) | 15,371 |
14 Nov 2019 | INR | 7.86 | 8.29 | 7.64 | 7.88 | 7.88 | +0.07 (+0.90%) | 13,551 |
13 Nov 2019 | INR | 7.91 | 8.1 | 7.7 | 7.81 | 7.81 | +0.01 (+0.13%) | 17,167 |
11 Nov 2019 | INR | 7.91 | 8 | 7.74 | 7.8 | 7.8 | +0.06 (+0.78%) | 15,805 |
8 Nov 2019 | INR | 7.81 | 7.91 | 7.7 | 7.74 | 7.74 | +0.05 (+0.65%) | 29,448 |
7 Nov 2019 | INR | 7.63 | 7.9 | 7.46 | 7.69 | 7.69 | +0.12 (+1.59%) | 17,061 |
6 Nov 2019 | INR | 7.61 | 7.71 | 7.5 | 7.57 | 7.57 | -0.21 (-2.70%) | 17,202 |
5 Nov 2019 | INR | 7.84 | 8.14 | 7.75 | 7.78 | 7.78 | -0.1 (-1.27%) | 20,185 |
4 Nov 2019 | INR | 7.61 | 8.12 | 7.15 | 7.88 | 7.88 | -0.05 (-0.63%) | 17,876 |
1 Nov 2019 | INR | 7.8 | 8.05 | 7.69 | 7.93 | 7.93 | +0.23 (+2.99%) | 9,807 |
31 Oct 2019 | INR | 7.58 | 8.02 | 7.56 | 7.7 | 7.7 | +0.13 (+1.72%) | 31,560 |
30 Oct 2019 | INR | 7.68 | 7.86 | 7.5 | 7.57 | 7.57 | -0.14 (-1.82%) | 30,752 |
29 Oct 2019 | INR | 7.74 | 7.74 | 7.54 | 7.71 | 7.71 | +0.17 (+2.25%) | 7,504 |