Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 6.43 | 6.43 | 5.89 | 6.05 | 6.05 | -0.15 (-2.42%) | 2,799 |
23 Jul 2019 | INR | 6.01 | 6.44 | 6.01 | 6.2 | 6.2 | -0.1 (-1.59%) | 4,516 |
22 Jul 2019 | INR | 6.44 | 6.8 | 6.27 | 6.3 | 6.3 | -0.3 (-4.55%) | 14,501 |
19 Jul 2019 | INR | 6.41 | 6.98 | 6.41 | 6.6 | 6.6 | -0.05 (-0.75%) | 9,126 |
18 Jul 2019 | INR | 6.25 | 6.83 | 6.21 | 6.65 | 6.65 | +0.14 (+2.15%) | 14,485 |
17 Jul 2019 | INR | 6.51 | 6.85 | 6.51 | 6.51 | 6.51 | -0.34 (-4.96%) | 2,096 |
16 Jul 2019 | INR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | +0.06 (+0.88%) | 165 |
15 Jul 2019 | INR | 6.73 | 6.89 | 6.65 | 6.79 | 6.79 | -0.21 (-3%) | 898 |
12 Jul 2019 | INR | 7 | 7.23 | 6.93 | 7 | 7 | -0.29 (-3.98%) | 12,271 |
11 Jul 2019 | INR | 7 | 7.29 | 7 | 7.29 | 7.29 | +0.29 (+4.14%) | 7,054 |
10 Jul 2019 | INR | 6.84 | 7.25 | 6.78 | 7 | 7 | -0.13 (-1.82%) | 7,009 |
9 Jul 2019 | INR | 7.1 | 7.13 | 6.78 | 7.13 | 7.13 | 0.0 (0.0%) | 3,679 |
8 Jul 2019 | INR | 7.21 | 7.64 | 7.12 | 7.13 | 7.13 | -0.33 (-4.42%) | 1,844 |
5 Jul 2019 | INR | 7.49 | 7.59 | 7 | 7.46 | 7.46 | +0.19 (+2.61%) | 6,704 |
4 Jul 2019 | INR | 7.5 | 7.7 | 7.14 | 7.27 | 7.27 | -0.24 (-3.20%) | 16,856 |
3 Jul 2019 | INR | 7.72 | 7.87 | 7.51 | 7.51 | 7.51 | -0.39 (-4.94%) | 6,829 |
2 Jul 2019 | INR | 7.71 | 7.99 | 7.36 | 7.9 | 7.9 | +0.19 (+2.46%) | 6,379 |
1 Jul 2019 | INR | 8.01 | 8.01 | 7.7 | 7.71 | 7.71 | -0.3 (-3.75%) | 2,440 |
28 Jun 2019 | INR | 8.43 | 8.43 | 8 | 8.01 | 8.01 | -0.02 (-0.25%) | 869 |
27 Jun 2019 | INR | 7.8 | 8.03 | 7.8 | 8.03 | 8.03 | +0.38 (+4.97%) | 2,488 |
26 Jun 2019 | INR | 7.72 | 7.87 | 7.62 | 7.65 | 7.65 | -0.35 (-4.38%) | 3,912 |
25 Jun 2019 | INR | 8 | 8 | 8 | 8 | 8 | +0.05 (+0.63%) | 205 |
24 Jun 2019 | INR | 7.95 | 7.95 | 7.24 | 7.95 | 7.95 | +0.36 (+4.74%) | 2,502 |
21 Jun 2019 | INR | 8.13 | 8.13 | 7.55 | 7.59 | 7.59 | -0.16 (-2.06%) | 2,539 |
20 Jun 2019 | INR | 7.39 | 7.75 | 7.39 | 7.75 | 7.75 | +0.36 (+4.87%) | 9,951 |
19 Jun 2019 | INR | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.38 (-4.89%) | 604 |
18 Jun 2019 | INR | 7.78 | 7.78 | 7.77 | 7.77 | 7.77 | -0.4 (-4.90%) | 2,896 |
17 Jun 2019 | INR | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.43 (-5%) | 30 |
14 Jun 2019 | INR | 7.98 | 8.6 | 7.98 | 8.6 | 8.6 | +0.2 (+2.38%) | 749 |
13 Jun 2019 | INR | 8 | 8.4 | 7.93 | 8.4 | 8.4 | +0.07 (+0.84%) | 751 |