Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 6.8 | 6.8 | 5.9 | 6.45 | 6.45 | +0.01 (+0.16%) | 2,377 |
5 Sep 2019 | INR | 6 | 6.5 | 5.9 | 6.44 | 6.44 | +0.44 (+7.33%) | 1,950 |
4 Sep 2019 | INR | 5.9 | 6.49 | 5.9 | 6 | 6 | -0.2 (-3.23%) | 736 |
3 Sep 2019 | INR | 6.15 | 6.2 | 5.85 | 6.2 | 6.2 | +0.18 (+2.99%) | 8,063 |
30 Aug 2019 | INR | 6.01 | 6.15 | 6.01 | 6.02 | 6.02 | +0.01 (+0.17%) | 378 |
29 Aug 2019 | INR | 6.08 | 6.08 | 6.01 | 6.01 | 6.01 | -0.07 (-1.15%) | 128 |
28 Aug 2019 | INR | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | +0.01 (+0.16%) | 2 |
27 Aug 2019 | INR | 6.47 | 6.58 | 5.9 | 6.07 | 6.07 | -0.17 (-2.72%) | 1,774 |
26 Aug 2019 | INR | 6.8 | 6.8 | 6 | 6.24 | 6.24 | +0.23 (+3.83%) | 2,403 |
23 Aug 2019 | INR | 6 | 6.01 | 6 | 6.01 | 6.01 | 0.0 (0.0%) | 1,407 |
22 Aug 2019 | INR | 6.45 | 6.45 | 6.01 | 6.01 | 6.01 | -0.48 (-7.40%) | 3,468 |
21 Aug 2019 | INR | 6.48 | 6.49 | 6.1 | 6.49 | 6.49 | -0.01 (-0.15%) | 640 |
20 Aug 2019 | INR | 6.1 | 6.5 | 6.1 | 6.5 | 6.5 | +0.43 (+7.08%) | 26 |
19 Aug 2019 | INR | 6.02 | 6.5 | 6.02 | 6.07 | 6.07 | +0.06 (+1.00%) | 11,162 |
16 Aug 2019 | INR | 6.8 | 6.8 | 6.01 | 6.01 | 6.01 | -0.12 (-1.96%) | 613 |
14 Aug 2019 | INR | 6.2 | 6.2 | 6.1 | 6.13 | 6.13 | +0.14 (+2.34%) | 6,940 |
13 Aug 2019 | INR | 7.2 | 7.2 | 5.9 | 5.99 | 5.99 | -0.98 (-14.06%) | 6,436 |
9 Aug 2019 | INR | 6.9 | 6.97 | 6.3 | 6.97 | 6.97 | +0.36 (+5.45%) | 1,127 |
8 Aug 2019 | INR | 6.7 | 6.75 | 6.6 | 6.61 | 6.61 | +0.41 (+6.61%) | 3,010 |
7 Aug 2019 | INR | 6.7 | 6.7 | 6.07 | 6.2 | 6.2 | -0.51 (-7.60%) | 2,513 |
6 Aug 2019 | INR | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | +0.22 (+3.39%) | 107 |
5 Aug 2019 | INR | 6.01 | 6.7 | 6.01 | 6.49 | 6.49 | -0.41 (-5.94%) | 1,053 |
2 Aug 2019 | INR | 6.85 | 6.9 | 6.5 | 6.9 | 6.9 | +0.59 (+9.35%) | 4,150 |
1 Aug 2019 | INR | 6.31 | 7 | 6 | 6.31 | 6.31 | -0.69 (-9.86%) | 5,213 |
31 Jul 2019 | INR | 6.3 | 7 | 6.3 | 7 | 7 | 0.0 (0.0%) | 275 |
30 Jul 2019 | INR | 6.85 | 7 | 6.56 | 7 | 7 | +0.15 (+2.19%) | 735 |
29 Jul 2019 | INR | 6.46 | 6.95 | 6.36 | 6.85 | 6.85 | -0.1 (-1.44%) | 457 |
26 Jul 2019 | INR | 7.3 | 7.3 | 6.12 | 6.95 | 6.95 | +0.04 (+0.58%) | 831 |
25 Jul 2019 | INR | 5.36 | 6.99 | 5.36 | 6.91 | 6.91 | +1.07 (+18.32%) | 10,440 |
24 Jul 2019 | INR | 5.75 | 6.05 | 5.06 | 5.84 | 5.84 | +0.24 (+4.29%) | 10,709 |