Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 5.77 | 5.8 | 5.66 | 5.69 | 5.69 | -0.08 (-1.39%) | 62,942 |
6 Sep 2019 | INR | 5.81 | 5.81 | 5.65 | 5.77 | 5.77 | +0.07 (+1.23%) | 83,657 |
5 Sep 2019 | INR | 5.7 | 5.76 | 5.54 | 5.7 | 5.7 | -0.04 (-0.70%) | 53,712 |
4 Sep 2019 | INR | 5.75 | 5.75 | 5.61 | 5.74 | 5.74 | +0.03 (+0.53%) | 21,935 |
3 Sep 2019 | INR | 5.95 | 5.95 | 5.6 | 5.71 | 5.71 | +0.03 (+0.53%) | 116,469 |
30 Aug 2019 | INR | 5.76 | 5.8 | 5.54 | 5.68 | 5.68 | -0.03 (-0.53%) | 68,570 |
29 Aug 2019 | INR | 5.83 | 5.95 | 5.54 | 5.71 | 5.71 | -0.12 (-2.06%) | 308,778 |
28 Aug 2019 | INR | 6.1 | 6.3 | 5.83 | 5.83 | 5.83 | -0.3 (-4.89%) | 27,873 |
27 Aug 2019 | INR | 6.54 | 6.54 | 6.04 | 6.13 | 6.13 | -0.1 (-1.61%) | 101,725 |
26 Aug 2019 | INR | 6.11 | 6.23 | 5.65 | 6.23 | 6.23 | +0.29 (+4.88%) | 124,225 |
23 Aug 2019 | INR | 5.97 | 6.11 | 5.94 | 5.94 | 5.94 | -0.31 (-4.96%) | 318,070 |
22 Aug 2019 | INR | 6.3 | 6.31 | 6.25 | 6.25 | 6.25 | -0.32 (-4.87%) | 12,351 |
21 Aug 2019 | INR | 6.89 | 6.89 | 6.57 | 6.57 | 6.57 | -0.34 (-4.92%) | 21,157 |
20 Aug 2019 | INR | 7.55 | 7.55 | 6.85 | 6.91 | 6.91 | -0.3 (-4.16%) | 35,643 |
19 Aug 2019 | INR | 7.35 | 7.38 | 7.1 | 7.21 | 7.21 | +0.18 (+2.56%) | 65,359 |
16 Aug 2019 | INR | 6.8 | 7.12 | 6.5 | 7.03 | 7.03 | +0.24 (+3.53%) | 214,100 |
14 Aug 2019 | INR | 6.81 | 6.9 | 6.79 | 6.79 | 6.79 | -0.35 (-4.90%) | 86,743 |
13 Aug 2019 | INR | 7.88 | 7.88 | 7.14 | 7.14 | 7.14 | -0.37 (-4.93%) | 91,896 |
9 Aug 2019 | INR | 7.91 | 8.21 | 7.48 | 7.51 | 7.51 | -0.35 (-4.45%) | 170,747 |
8 Aug 2019 | INR | 8.71 | 8.71 | 7.83 | 7.86 | 7.86 | -0.84 (-9.66%) | 121,050 |
7 Aug 2019 | INR | 9.65 | 9.79 | 8.69 | 8.7 | 8.7 | -0.95 (-9.84%) | 95,922 |
6 Aug 2019 | INR | 9.9 | 9.95 | 9.45 | 9.65 | 9.65 | -0.25 (-2.53%) | 22,607 |
5 Aug 2019 | INR | 10.05 | 10.05 | 9.25 | 9.9 | 9.9 | -0.15 (-1.49%) | 18,699 |
2 Aug 2019 | INR | 9.75 | 10.25 | 9.68 | 10.05 | 10.05 | +0.11 (+1.11%) | 29,391 |
1 Aug 2019 | INR | 9.85 | 10.25 | 9.7 | 9.94 | 9.94 | -0.09 (-0.90%) | 47,954 |
31 Jul 2019 | INR | 10.3 | 10.3 | 9.7 | 10.03 | 10.03 | +0.04 (+0.40%) | 23,118 |
30 Jul 2019 | INR | 10.3 | 10.3 | 9.87 | 9.99 | 9.99 | -0.07 (-0.70%) | 28,923 |
29 Jul 2019 | INR | 10.5 | 11.05 | 9.9 | 10.06 | 10.06 | -0.4 (-3.82%) | 43,105 |
26 Jul 2019 | INR | 10.05 | 10.6 | 10.05 | 10.46 | 10.46 | +0.24 (+2.35%) | 25,249 |
25 Jul 2019 | INR | 10.4 | 10.67 | 10.03 | 10.22 | 10.22 | -0.09 (-0.87%) | 47,738 |