Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.05 (+0.63%) | 10,000 |
30 Jul 2019 | INR | 7.95 | 8 | 7.95 | 8 | 8 | +0.02 (+0.25%) | 100,000 |
29 Jul 2019 | INR | 8 | 8.5 | 7.89 | 7.98 | 7.98 | -0.02 (-0.25%) | 240,000 |
26 Jul 2019 | INR | 8 | 8 | 8 | 8 | 8 | 0.0 (0.0%) | 5,000 |
25 Jul 2019 | INR | 8 | 8.35 | 8 | 8 | 8 | -0.01 (-0.12%) | 110,000 |
24 Jul 2019 | INR | 8 | 8.01 | 8 | 8.01 | 8.01 | -0.04 (-0.50%) | 30,000 |
23 Jul 2019 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.04 (+0.50%) | 30,000 |
22 Jul 2019 | INR | 8.05 | 8.2 | 7.95 | 8.01 | 8.01 | +0.01 (+0.13%) | 215,000 |
19 Jul 2019 | INR | 8.02 | 8.02 | 8 | 8 | 8 | -0.1 (-1.23%) | 10,000 |
18 Jul 2019 | INR | 8.1 | 8.4 | 7.98 | 8.1 | 8.1 | +0.1 (+1.25%) | 230,000 |
17 Jul 2019 | INR | 8 | 8 | 8 | 8 | 8 | -0.05 (-0.62%) | 5,000 |
16 Jul 2019 | INR | 8.04 | 8.3 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 70,000 |
15 Jul 2019 | INR | 8.4 | 8.4 | 7.8 | 8 | 8 | 0.0 (0.0%) | 45,000 |
12 Jul 2019 | INR | 7.99 | 8 | 7.99 | 8 | 8 | +0.01 (+0.13%) | 40,000 |
11 Jul 2019 | INR | 8 | 8 | 7.96 | 7.99 | 7.99 | +0.07 (+0.88%) | 145,000 |
10 Jul 2019 | INR | 7.9 | 7.95 | 7.9 | 7.92 | 7.92 | -0.08 (-1%) | 140,000 |
9 Jul 2019 | INR | 8.05 | 8.18 | 7.99 | 8 | 8 | 0.0 (0.0%) | 140,000 |
8 Jul 2019 | INR | 7.99 | 8.14 | 7.97 | 8 | 8 | 0.0 (0.0%) | 295,000 |
5 Jul 2019 | INR | 8.02 | 8.02 | 7.97 | 8 | 8 | -0.08 (-0.99%) | 125,000 |
4 Jul 2019 | INR | 8.1 | 8.1 | 8.08 | 8.08 | 8.08 | +0.03 (+0.37%) | 40,000 |
3 Jul 2019 | INR | 8.05 | 8.06 | 8.04 | 8.05 | 8.05 | +0.03 (+0.37%) | 120,000 |
2 Jul 2019 | INR | 8.4 | 8.41 | 8 | 8.02 | 8.02 | -0.22 (-2.67%) | 55,000 |
1 Jul 2019 | INR | 8.25 | 8.4 | 8 | 8.24 | 8.24 | -0.26 (-3.06%) | 150,000 |
28 Jun 2019 | INR | 8.55 | 8.55 | 8.5 | 8.5 | 8.5 | -0.28 (-3.19%) | 10,000 |
27 Jun 2019 | INR | 8.8 | 8.8 | 8.78 | 8.78 | 8.78 | -0.12 (-1.35%) | 10,000 |
26 Jun 2019 | INR | 8.95 | 8.95 | 8.9 | 8.9 | 8.9 | -0.2 (-2.20%) | 55,000 |
25 Jun 2019 | INR | 9.12 | 9.12 | 9.1 | 9.1 | 9.1 | -0.88 (-8.82%) | 10,000 |
24 Jun 2019 | INR | 10.3 | 10.3 | 9.95 | 9.98 | 9.98 | -0.36 (-3.48%) | 20,000 |
21 Jun 2019 | INR | 10.36 | 10.36 | 10.34 | 10.34 | 10.34 | -0.21 (-1.99%) | 10,000 |
20 Jun 2019 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | +0.03 (+0.29%) | 70,000 |