Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 8.8 | 9.3 | 8.8 | 9.03 | 9.03 | +0.08 (+0.89%) | 3,905 |
6 Sep 2019 | INR | 7.75 | 8.97 | 7.75 | 8.95 | 8.95 | +0.49 (+5.79%) | 4,638 |
5 Sep 2019 | INR | 8.49 | 8.7 | 8.2 | 8.46 | 8.46 | -0.07 (-0.82%) | 8,546 |
4 Sep 2019 | INR | 7.6 | 8.54 | 7.6 | 8.53 | 8.53 | +0.46 (+5.70%) | 1,482 |
3 Sep 2019 | INR | 8.49 | 8.49 | 8.07 | 8.07 | 8.07 | -0.53 (-6.16%) | 4,723 |
30 Aug 2019 | INR | 7.9 | 8.67 | 7.9 | 8.6 | 8.6 | +0.6 (+7.50%) | 78 |
29 Aug 2019 | INR | 8.14 | 8.36 | 7.05 | 8 | 8 | -0.44 (-5.21%) | 96,491 |
28 Aug 2019 | INR | 8.34 | 8.57 | 8.05 | 8.44 | 8.44 | -0.43 (-4.85%) | 2,327 |
27 Aug 2019 | INR | 8.03 | 8.9 | 7.7 | 8.87 | 8.87 | +0.77 (+9.51%) | 4,391 |
26 Aug 2019 | INR | 8 | 8.19 | 7.61 | 8.1 | 8.1 | +0.26 (+3.32%) | 7,375 |
23 Aug 2019 | INR | 7.73 | 8.2 | 7.25 | 7.84 | 7.84 | -0.17 (-2.12%) | 13,503 |
22 Aug 2019 | INR | 9.08 | 9.15 | 7.95 | 8.01 | 8.01 | -1.19 (-12.93%) | 11,671 |
21 Aug 2019 | INR | 9.85 | 9.85 | 8.65 | 9.2 | 9.2 | -0.67 (-6.79%) | 5,626 |
20 Aug 2019 | INR | 10 | 10.1 | 9.82 | 9.87 | 9.87 | -0.38 (-3.71%) | 6,154 |
19 Aug 2019 | INR | 10.7 | 10.7 | 10.25 | 10.25 | 10.25 | -0.36 (-3.39%) | 1,652 |
16 Aug 2019 | INR | 10.77 | 10.8 | 10.43 | 10.61 | 10.61 | -0.41 (-3.72%) | 44,213 |
14 Aug 2019 | INR | 10.7 | 11.5 | 10.67 | 11.02 | 11.02 | +0.1 (+0.92%) | 2,245 |
13 Aug 2019 | INR | 11.51 | 11.51 | 10.76 | 10.92 | 10.92 | -0.51 (-4.46%) | 4,772 |
9 Aug 2019 | INR | 11.82 | 11.87 | 11.22 | 11.43 | 11.43 | +0.34 (+3.07%) | 490 |
8 Aug 2019 | INR | 11.03 | 11.39 | 11 | 11.09 | 11.09 | +0.09 (+0.82%) | 4,830 |
7 Aug 2019 | INR | 11.76 | 11.76 | 11 | 11 | 11 | 0.0 (0.0%) | 7,004 |
6 Aug 2019 | INR | 10.37 | 11.75 | 10.22 | 11 | 11 | +0.67 (+6.49%) | 2,340 |
5 Aug 2019 | INR | 9.94 | 10.33 | 9.9 | 10.33 | 10.33 | -0.17 (-1.62%) | 1,552 |
2 Aug 2019 | INR | 10.56 | 10.74 | 10.32 | 10.5 | 10.5 | -0.37 (-3.40%) | 8,626 |
1 Aug 2019 | INR | 10.72 | 10.96 | 10.5 | 10.87 | 10.87 | +0.1 (+0.93%) | 8,852 |
31 Jul 2019 | INR | 10.99 | 10.99 | 10.7 | 10.77 | 10.77 | -0.19 (-1.73%) | 1,850 |
30 Jul 2019 | INR | 11.1 | 11.1 | 10.86 | 10.96 | 10.96 | -0.24 (-2.14%) | 5,215 |
29 Jul 2019 | INR | 11.36 | 11.49 | 11.2 | 11.2 | 11.2 | -0.59 (-5.00%) | 2,603 |
26 Jul 2019 | INR | 11.51 | 12.01 | 11.51 | 11.79 | 11.79 | -0.08 (-0.67%) | 1,880 |
25 Jul 2019 | INR | 11.4 | 12 | 11.3 | 11.87 | 11.87 | +0.43 (+3.76%) | 4,641 |