Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 5.85 | 5.9 | 5.41 | 5.7 | 5.7 | -0.2 (-3.39%) | 27,222 |
9 Dec 2019 | INR | 5.87 | 5.92 | 5.82 | 5.9 | 5.9 | +0.02 (+0.34%) | 18,576 |
6 Dec 2019 | INR | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | -0.05 (-0.84%) | 26,120 |
5 Dec 2019 | INR | 5.86 | 5.95 | 5.86 | 5.93 | 5.93 | +0.03 (+0.51%) | 19,003 |
4 Dec 2019 | INR | 5.92 | 5.92 | 5.82 | 5.9 | 5.9 | +0.03 (+0.51%) | 44,674 |
3 Dec 2019 | INR | 5.93 | 5.96 | 5.8 | 5.87 | 5.87 | +0.01 (+0.17%) | 40,534 |
2 Dec 2019 | INR | 5.95 | 5.95 | 5.7 | 5.86 | 5.86 | -0.03 (-0.51%) | 36,789 |
29 Nov 2019 | INR | 5.99 | 6 | 5.85 | 5.89 | 5.89 | -0.08 (-1.34%) | 40,541 |
28 Nov 2019 | INR | 5.99 | 6.39 | 5.7 | 5.97 | 5.97 | 0.0 (0.0%) | 46,950 |
27 Nov 2019 | INR | 5.96 | 6.05 | 5.91 | 5.97 | 5.97 | 0.0 (0.0%) | 14,020 |
26 Nov 2019 | INR | 5.92 | 6.08 | 5.9 | 5.97 | 5.97 | -0.03 (-0.50%) | 23,826 |
25 Nov 2019 | INR | 5.85 | 6.04 | 5.85 | 6 | 6 | +0.12 (+2.04%) | 36,629 |
22 Nov 2019 | INR | 5.93 | 6.01 | 5.83 | 5.88 | 5.88 | -0.03 (-0.51%) | 26,049 |
21 Nov 2019 | INR | 5.8 | 5.94 | 5.8 | 5.91 | 5.91 | +0.03 (+0.51%) | 35,023 |
20 Nov 2019 | INR | 5.76 | 5.94 | 5.76 | 5.88 | 5.88 | 0.0 (0.0%) | 23,315 |
19 Nov 2019 | INR | 5.88 | 5.96 | 5.8 | 5.88 | 5.88 | 0.0 (0.0%) | 36,578 |
18 Nov 2019 | INR | 6.07 | 6.07 | 5.76 | 5.88 | 5.88 | +0.03 (+0.51%) | 16,768 |
15 Nov 2019 | INR | 5.91 | 5.99 | 5.83 | 5.85 | 5.85 | -0.17 (-2.82%) | 40,561 |
14 Nov 2019 | INR | 5.95 | 6.19 | 5.85 | 6.02 | 6.02 | -0.08 (-1.31%) | 23,583 |
13 Nov 2019 | INR | 6.27 | 6.27 | 6.04 | 6.1 | 6.1 | -0.08 (-1.29%) | 21,460 |
11 Nov 2019 | INR | 6 | 6.23 | 5.9 | 6.18 | 6.18 | +0.17 (+2.83%) | 29,881 |
8 Nov 2019 | INR | 6.3 | 6.3 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 83,957 |
7 Nov 2019 | INR | 6.15 | 6.38 | 6.01 | 6.12 | 6.12 | +0.02 (+0.33%) | 23,634 |
6 Nov 2019 | INR | 6.06 | 6.37 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 23,130 |
5 Nov 2019 | INR | 5.9 | 6.28 | 5.72 | 6.12 | 6.12 | +0.21 (+3.55%) | 67,821 |
4 Nov 2019 | INR | 5.9 | 6.44 | 5.8 | 5.91 | 5.91 | -0.2 (-3.27%) | 57,568 |
1 Nov 2019 | INR | 6.37 | 6.37 | 5.9 | 6.11 | 6.11 | -0.01 (-0.16%) | 55,475 |
31 Oct 2019 | INR | 6.35 | 6.79 | 6.04 | 6.12 | 6.12 | -0.45 (-6.85%) | 112,934 |
30 Oct 2019 | INR | 6.5 | 6.64 | 6.3 | 6.57 | 6.57 | +0.13 (+2.02%) | 13,705 |
29 Oct 2019 | INR | 6.8 | 6.8 | 6.4 | 6.44 | 6.44 | -0.1 (-1.53%) | 115,360 |