Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | INR | 8.25 | 8.35 | 7.95 | 8 | 8 | -0.2 (-2.44%) | 95,725 |
6 Jun 2019 | INR | 8.6 | 8.85 | 8.1 | 8.2 | 8.2 | -0.45 (-5.20%) | 109,650 |
4 Jun 2019 | INR | 8.5 | 8.8 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 96,904 |
3 Jun 2019 | INR | 8.55 | 8.65 | 8.3 | 8.5 | 8.5 | -0.05 (-0.58%) | 48,413 |
31 May 2019 | INR | 9.5 | 9.5 | 8.5 | 8.55 | 8.55 | -0.55 (-6.04%) | 118,227 |
30 May 2019 | INR | 8.95 | 9.4 | 8.85 | 9.1 | 9.1 | +0.45 (+5.20%) | 323,243 |
29 May 2019 | INR | 8.4 | 9.4 | 8.2 | 8.65 | 8.65 | +0.25 (+2.98%) | 138,412 |
28 May 2019 | INR | 8.65 | 8.65 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 86,285 |
27 May 2019 | INR | 8.25 | 8.6 | 8.25 | 8.45 | 8.45 | +0.1 (+1.20%) | 228,946 |
24 May 2019 | INR | 8.3 | 8.55 | 8.15 | 8.35 | 8.35 | +0.15 (+1.83%) | 196,041 |
23 May 2019 | INR | 8.9 | 8.9 | 7.7 | 8.2 | 8.2 | -0.25 (-2.96%) | 234,465 |
22 May 2019 | INR | 8.7 | 9.15 | 8.35 | 8.45 | 8.45 | +0.15 (+1.81%) | 716,766 |
21 May 2019 | INR | 8.6 | 8.6 | 8.25 | 8.3 | 8.3 | -0.25 (-2.92%) | 98,422 |
20 May 2019 | INR | 8.95 | 9.1 | 8.4 | 8.55 | 8.55 | +0.2 (+2.40%) | 367,505 |
17 May 2019 | INR | 8.2 | 8.55 | 8.2 | 8.35 | 8.35 | 0.0 (0.0%) | 56,918 |
16 May 2019 | INR | 8.25 | 8.55 | 8.25 | 8.35 | 8.35 | -0.1 (-1.18%) | 33,524 |
15 May 2019 | INR | 8.35 | 8.85 | 8.3 | 8.45 | 8.45 | +0.05 (+0.60%) | 79,607 |
14 May 2019 | INR | 8.75 | 8.75 | 8.3 | 8.4 | 8.4 | -0.4 (-4.55%) | 71,820 |
13 May 2019 | INR | 9.2 | 9.25 | 8.75 | 8.8 | 8.8 | -0.4 (-4.35%) | 89,652 |
10 May 2019 | INR | 9.05 | 9.6 | 8.95 | 9.2 | 9.2 | +0.1 (+1.10%) | 125,272 |
9 May 2019 | INR | 9.3 | 9.6 | 8.95 | 9.1 | 9.1 | -0.3 (-3.19%) | 77,994 |
8 May 2019 | INR | 9.6 | 9.7 | 9.3 | 9.4 | 9.4 | -0.15 (-1.57%) | 34,095 |
7 May 2019 | INR | 9.8 | 9.95 | 9.4 | 9.55 | 9.55 | -0.3 (-3.05%) | 88,787 |
6 May 2019 | INR | 9.6 | 9.9 | 9.5 | 9.85 | 9.85 | -0.1 (-1.01%) | 39,707 |
3 May 2019 | INR | 10.3 | 10.6 | 9.85 | 9.95 | 9.95 | -0.5 (-4.78%) | 192,035 |
2 May 2019 | INR | 10.8 | 10.8 | 10.35 | 10.45 | 10.45 | -0.3 (-2.79%) | 42,970 |
30 Apr 2019 | INR | 11.2 | 11.2 | 10.6 | 10.75 | 10.75 | -0.2 (-1.83%) | 50,032 |
26 Apr 2019 | INR | 11 | 11.1 | 10.75 | 10.95 | 10.95 | +0.05 (+0.46%) | 45,977 |
25 Apr 2019 | INR | 11 | 11.15 | 10.85 | 10.9 | 10.9 | -0.1 (-0.91%) | 23,036 |
24 Apr 2019 | INR | 10.75 | 11.5 | 10.75 | 11 | 11 | +0.15 (+1.38%) | 95,952 |