Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 6.78 | 6.85 | 6.71 | 6.8 | 6.8 | +0.12 (+1.80%) | 163,970 |
6 Dec 2019 | INR | 7.02 | 7.05 | 6.63 | 6.68 | 6.68 | -0.27 (-3.88%) | 324,470 |
5 Dec 2019 | INR | 7.08 | 7.08 | 6.88 | 6.95 | 6.95 | -0.02 (-0.29%) | 204,980 |
4 Dec 2019 | INR | 7.05 | 7.08 | 6.8 | 6.97 | 6.97 | 0.0 (0.0%) | 269,890 |
3 Dec 2019 | INR | 7.18 | 7.18 | 6.95 | 6.97 | 6.97 | -0.08 (-1.13%) | 191,880 |
2 Dec 2019 | INR | 7.11 | 7.28 | 7.05 | 7.05 | 7.05 | +0.01 (+0.14%) | 233,630 |
29 Nov 2019 | INR | 7.14 | 7.25 | 6.97 | 7.04 | 7.04 | 0.0 (0.0%) | 396,540 |
28 Nov 2019 | INR | 7.34 | 7.38 | 6.9 | 7.04 | 7.04 | -0.2 (-2.76%) | 487,460 |
27 Nov 2019 | INR | 7.4 | 7.7 | 7.1 | 7.24 | 7.24 | +0.06 (+0.84%) | 439,060 |
26 Nov 2019 | INR | 7.48 | 7.49 | 7.1 | 7.18 | 7.18 | -0.15 (-2.05%) | 469,030 |
25 Nov 2019 | INR | 7.31 | 7.58 | 7.27 | 7.33 | 7.33 | -0.02 (-0.27%) | 440,640 |
22 Nov 2019 | INR | 7.3 | 7.4 | 7.15 | 7.35 | 7.35 | +0.09 (+1.24%) | 353,770 |
21 Nov 2019 | INR | 7.2 | 7.58 | 7.2 | 7.26 | 7.26 | +0.07 (+0.97%) | 809,730 |
20 Nov 2019 | INR | 7.7 | 7.79 | 6.97 | 7.19 | 7.19 | -0.47 (-6.14%) | 856,710 |
19 Nov 2019 | INR | 7 | 8.24 | 6.74 | 7.66 | 7.66 | +0.79 (+11.50%) | 3,642,150 |
18 Nov 2019 | INR | 7.03 | 7.15 | 6.5 | 6.87 | 6.87 | -0.24 (-3.38%) | 1,008,260 |
15 Nov 2019 | INR | 7.53 | 8 | 7.03 | 7.11 | 7.11 | -0.64 (-8.26%) | 723,210 |
14 Nov 2019 | INR | 8.05 | 8.18 | 7.72 | 7.75 | 7.75 | -0.3 (-3.73%) | 375,540 |
13 Nov 2019 | INR | 8.59 | 8.59 | 7.92 | 8.05 | 8.05 | -0.4 (-4.73%) | 413,900 |
11 Nov 2019 | INR | 8.47 | 8.69 | 8.35 | 8.45 | 8.45 | +0.22 (+2.67%) | 410,490 |
8 Nov 2019 | INR | 8.21 | 9.1 | 8.1 | 8.23 | 8.23 | +0.01 (+0.12%) | 1,535,640 |
7 Nov 2019 | INR | 8.45 | 8.6 | 8.03 | 8.22 | 8.22 | -0.13 (-1.56%) | 527,530 |
6 Nov 2019 | INR | 8.78 | 8.93 | 8.22 | 8.35 | 8.35 | -0.51 (-5.76%) | 587,480 |
5 Nov 2019 | INR | 9.75 | 9.8 | 8.8 | 8.86 | 8.86 | -0.67 (-7.03%) | 2,245,650 |
4 Nov 2019 | INR | 8.2 | 9.53 | 8 | 9.53 | 9.53 | +1.58 (+19.87%) | 3,205,610 |
1 Nov 2019 | INR | 7.24 | 8.15 | 7.2 | 7.95 | 7.95 | +0.71 (+9.81%) | 1,194,860 |
31 Oct 2019 | INR | 6.99 | 7.44 | 6.9 | 7.24 | 7.24 | +0.35 (+5.08%) | 570,050 |
30 Oct 2019 | INR | 7.1 | 7.16 | 6.86 | 6.89 | 6.89 | +0.02 (+0.29%) | 284,260 |
29 Oct 2019 | INR | 7.1 | 7.1 | 6.82 | 6.87 | 6.87 | -0.22 (-3.10%) | 662,200 |
27 Oct 2019 | INR | 6.82 | 7.2 | 6.82 | 7.09 | 7.09 | +0.18 (+2.60%) | 105,700 |