Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | INR | 8.15 | 8.35 | 7.95 | 8.05 | 8.05 | -0.2 (-2.42%) | 44,359 |
5 Dec 2019 | INR | 8.35 | 8.55 | 8.15 | 8.25 | 8.25 | +0.1 (+1.23%) | 31,319 |
4 Dec 2019 | INR | 8.45 | 8.45 | 8 | 8.15 | 8.15 | +0.1 (+1.24%) | 10,826 |
3 Dec 2019 | INR | 8.35 | 8.35 | 8.05 | 8.05 | 8.05 | -0.2 (-2.42%) | 8,432 |
2 Dec 2019 | INR | 8.25 | 8.35 | 8.05 | 8.25 | 8.25 | 0.0 (0.0%) | 33,980 |
29 Nov 2019 | INR | 8.25 | 8.45 | 7.95 | 8.25 | 8.25 | -0.1 (-1.20%) | 41,097 |
28 Nov 2019 | INR | 8.45 | 8.5 | 8.25 | 8.35 | 8.35 | +0.2 (+2.45%) | 33,479 |
27 Nov 2019 | INR | 7.95 | 8.4 | 7.95 | 8.15 | 8.15 | -0.1 (-1.21%) | 10,312 |
26 Nov 2019 | INR | 8.1 | 8.35 | 8.05 | 8.25 | 8.25 | +0.2 (+2.48%) | 21,530 |
25 Nov 2019 | INR | 8.2 | 8.5 | 8.05 | 8.05 | 8.05 | -0.15 (-1.83%) | 38,206 |
22 Nov 2019 | INR | 8.65 | 8.65 | 8.1 | 8.2 | 8.2 | -0.1 (-1.20%) | 22,401 |
21 Nov 2019 | INR | 8.7 | 8.9 | 8.2 | 8.3 | 8.3 | -0.2 (-2.35%) | 29,898 |
20 Nov 2019 | INR | 8.45 | 8.85 | 8.3 | 8.5 | 8.5 | 0.0 (0.0%) | 22,793 |
19 Nov 2019 | INR | 8.15 | 8.7 | 8.15 | 8.5 | 8.5 | +0.05 (+0.59%) | 9,791 |
18 Nov 2019 | INR | 8.2 | 8.65 | 8.2 | 8.45 | 8.45 | +0.15 (+1.81%) | 6,173 |
15 Nov 2019 | INR | 8 | 8.55 | 8 | 8.3 | 8.3 | +0.15 (+1.84%) | 19,887 |
14 Nov 2019 | INR | 8.4 | 8.75 | 8.15 | 8.15 | 8.15 | -0.3 (-3.55%) | 20,283 |
13 Nov 2019 | INR | 8.8 | 9.2 | 8.45 | 8.45 | 8.45 | -0.4 (-4.52%) | 28,770 |
11 Nov 2019 | INR | 9.3 | 9.3 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 11,063 |
8 Nov 2019 | INR | 9.9 | 9.9 | 9.15 | 9.3 | 9.3 | -0.3 (-3.12%) | 10,221 |
7 Nov 2019 | INR | 10.5 | 10.5 | 9.55 | 9.6 | 9.6 | -0.45 (-4.48%) | 37,478 |
6 Nov 2019 | INR | 10.4 | 10.4 | 9.95 | 10.05 | 10.05 | +0.05 (+0.50%) | 47,754 |
5 Nov 2019 | INR | 10.35 | 10.35 | 9.7 | 10 | 10 | +0.1 (+1.01%) | 60,479 |
4 Nov 2019 | INR | 9.45 | 9.9 | 9.45 | 9.9 | 9.9 | +0.45 (+4.76%) | 52,755 |
1 Nov 2019 | INR | 9.2 | 9.45 | 8.95 | 9.45 | 9.45 | +0.45 (+5%) | 35,798 |
31 Oct 2019 | INR | 8.8 | 9.25 | 8.5 | 9 | 9 | +0.1 (+1.12%) | 52,111 |
30 Oct 2019 | INR | 8.6 | 9.1 | 8.6 | 8.9 | 8.9 | -0.1 (-1.11%) | 13,137 |
29 Oct 2019 | INR | 8.7 | 9.1 | 8.5 | 9 | 9 | +0.3 (+3.45%) | 80,707 |
27 Oct 2019 | INR | 8.5 | 8.75 | 8.35 | 8.7 | 8.7 | +0.35 (+4.19%) | 27,575 |
25 Oct 2019 | INR | 8 | 8.45 | 7.8 | 8.35 | 8.35 | +0.2 (+2.45%) | 36,758 |