Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | INR | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 2,789 |
4 Sep 2019 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 282,550 |
3 Sep 2019 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | +0.06 (+3.77%) | 2,000 |
30 Aug 2019 | INR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 472,000 |
29 Aug 2019 | INR | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
28 Aug 2019 | INR | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 224,625 |
27 Aug 2019 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.07 (+4.17%) | 226,900 |
26 Aug 2019 | INR | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 225,057 |
23 Aug 2019 | INR | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.08 (+4.85%) | 187,200 |
22 Aug 2019 | INR | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 257,750 |
21 Aug 2019 | INR | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 226,044 |
20 Aug 2019 | INR | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 255,000 |
19 Aug 2019 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 450 |
16 Aug 2019 | INR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 350 |
14 Aug 2019 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
13 Aug 2019 | INR | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 1.56 | 1.71 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 3,600 |
8 Aug 2019 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 690 |
7 Aug 2019 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 80 |
6 Aug 2019 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
5 Aug 2019 | INR | 1.63 | 1.63 | 1.52 | 1.63 | 1.63 | +0.07 (+4.49%) | 11,100 |
2 Aug 2019 | INR | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 4,702 |
1 Aug 2019 | INR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 21,247 |
31 Jul 2019 | INR | 1.61 | 1.77 | 1.61 | 1.66 | 1.66 | -0.03 (-1.78%) | 43,243 |
30 Jul 2019 | INR | 1.74 | 1.82 | 1.68 | 1.69 | 1.69 | -0.06 (-3.43%) | 29,520 |
29 Jul 2019 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 500 |
26 Jul 2019 | INR | 1.76 | 1.94 | 1.76 | 1.77 | 1.77 | -0.08 (-4.32%) | 18,040 |
25 Jul 2019 | INR | 1.78 | 1.94 | 1.78 | 1.85 | 1.85 | -0.01 (-0.54%) | 10,300 |
24 Jul 2019 | INR | 1.95 | 1.95 | 1.78 | 1.86 | 1.86 | -0.01 (-0.53%) | 4,539 |
23 Jul 2019 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 40 |