Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 6.04 | 6.5 | 6.04 | 6.06 | 6.06 | -0.29 (-4.57%) | 3,160 |
5 Sep 2019 | INR | 6.02 | 6.42 | 6.02 | 6.35 | 6.35 | +0.02 (+0.32%) | 290 |
4 Sep 2019 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 1,035 |
3 Sep 2019 | INR | 6.66 | 6.68 | 6.65 | 6.66 | 6.66 | +0.14 (+2.15%) | 67 |
30 Aug 2019 | INR | 6.41 | 6.55 | 6.03 | 6.52 | 6.52 | +0.28 (+4.49%) | 601 |
29 Aug 2019 | INR | 5.95 | 6.28 | 5.95 | 6.24 | 6.24 | 0.0 (0.0%) | 86 |
28 Aug 2019 | INR | 6.41 | 6.41 | 5.88 | 6.24 | 6.24 | +0.13 (+2.13%) | 212 |
27 Aug 2019 | INR | 6.6 | 6.6 | 6.08 | 6.11 | 6.11 | -0.29 (-4.53%) | 698 |
26 Aug 2019 | INR | 6.55 | 6.56 | 6.4 | 6.4 | 6.4 | +0.15 (+2.40%) | 108 |
23 Aug 2019 | INR | 5.89 | 6.49 | 5.89 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,021 |
22 Aug 2019 | INR | 5.88 | 6.28 | 5.74 | 6.2 | 6.2 | +0.17 (+2.82%) | 149 |
21 Aug 2019 | INR | 6.45 | 6.48 | 5.88 | 6.03 | 6.03 | -0.15 (-2.43%) | 1,865 |
20 Aug 2019 | INR | 6.5 | 6.5 | 6.18 | 6.18 | 6.18 | -0.32 (-4.92%) | 525 |
19 Aug 2019 | INR | 6.85 | 6.85 | 6.35 | 6.5 | 6.5 | -0.18 (-2.69%) | 2,414 |
16 Aug 2019 | INR | 6.68 | 7.36 | 6.68 | 6.68 | 6.68 | -0.35 (-4.98%) | 1,421 |
14 Aug 2019 | INR | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.36 (-4.87%) | 75 |
13 Aug 2019 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.38 (-4.89%) | 500 |
9 Aug 2019 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.86 (-9.97%) | 900 |
8 Aug 2019 | INR | 8.93 | 8.93 | 8 | 8.63 | 8.63 | +0.13 (+1.53%) | 3,082 |
7 Aug 2019 | INR | 8.85 | 8.85 | 7.85 | 8.5 | 8.5 | +0.37 (+4.55%) | 103 |
6 Aug 2019 | INR | 8.4 | 8.4 | 8.1 | 8.13 | 8.13 | -0.31 (-3.67%) | 228 |
5 Aug 2019 | INR | 9.35 | 9.35 | 8.27 | 8.44 | 8.44 | -0.74 (-8.06%) | 1,693 |
2 Aug 2019 | INR | 8.09 | 9.26 | 8.09 | 9.18 | 9.18 | +0.29 (+3.26%) | 479 |
1 Aug 2019 | INR | 8.21 | 9.33 | 8.21 | 8.89 | 8.89 | +0.09 (+1.02%) | 2,485 |
31 Jul 2019 | INR | 8.6 | 8.85 | 8 | 8.8 | 8.8 | +0.55 (+6.67%) | 1,855 |
30 Jul 2019 | INR | 8.15 | 8.9 | 8.05 | 8.25 | 8.25 | -0.45 (-5.17%) | 5,912 |
29 Jul 2019 | INR | 8.8 | 9 | 8.35 | 8.7 | 8.7 | -0.05 (-0.57%) | 1,622 |
26 Jul 2019 | INR | 8.25 | 8.85 | 7.8 | 8.75 | 8.75 | +0.15 (+1.74%) | 14,498 |
25 Jul 2019 | INR | 8.6 | 9.3 | 8.25 | 8.6 | 8.6 | -0.35 (-3.91%) | 8,217 |
24 Jul 2019 | INR | 8.5 | 9.55 | 8.3 | 8.95 | 8.95 | +0.25 (+2.87%) | 17,831 |