Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | INR | 6.4 | 6.4 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 15,540 |
29 Aug 2019 | INR | 6.35 | 6.75 | 6.05 | 6.15 | 6.15 | 0.0 (0.0%) | 2,148 |
28 Aug 2019 | INR | 6.25 | 6.4 | 6.05 | 6.15 | 6.15 | -0.15 (-2.38%) | 13,141 |
27 Aug 2019 | INR | 6.15 | 6.4 | 5.9 | 6.3 | 6.3 | +0.1 (+1.61%) | 831 |
26 Aug 2019 | INR | 6.05 | 6.25 | 5.95 | 6.2 | 6.2 | +0.3 (+5.08%) | 1,253 |
23 Aug 2019 | INR | 6 | 6.35 | 5.8 | 5.9 | 5.9 | -0.25 (-4.07%) | 5,850 |
22 Aug 2019 | INR | 5.8 | 6.5 | 5.75 | 6.15 | 6.15 | +0.15 (+2.50%) | 13,514 |
21 Aug 2019 | INR | 5.95 | 6.3 | 5.8 | 6 | 6 | -0.1 (-1.64%) | 1,967 |
20 Aug 2019 | INR | 6.1 | 6.4 | 5.85 | 6.1 | 6.1 | +0.05 (+0.83%) | 2,102 |
19 Aug 2019 | INR | 6.4 | 6.65 | 5.65 | 6.05 | 6.05 | -0.4 (-6.20%) | 9,590 |
16 Aug 2019 | INR | 6.3 | 6.65 | 6.2 | 6.45 | 6.45 | +0.35 (+5.74%) | 2,678 |
14 Aug 2019 | INR | 6.5 | 6.5 | 6 | 6.1 | 6.1 | 0.0 (0.0%) | 2,141 |
13 Aug 2019 | INR | 6.25 | 6.35 | 6 | 6.1 | 6.1 | -0.15 (-2.40%) | 1,444 |
9 Aug 2019 | INR | 5.95 | 6.7 | 5.9 | 6.25 | 6.25 | +0.2 (+3.31%) | 8,280 |
8 Aug 2019 | INR | 5.95 | 6.1 | 5.9 | 6.05 | 6.05 | +0.05 (+0.83%) | 2,714 |
7 Aug 2019 | INR | 6.05 | 6.15 | 5.9 | 6 | 6 | +0.15 (+2.56%) | 11,392 |
6 Aug 2019 | INR | 5.75 | 5.95 | 5.6 | 5.85 | 5.85 | 0.0 (0.0%) | 5,301 |
5 Aug 2019 | INR | 5.7 | 6 | 5.55 | 5.85 | 5.85 | +0.05 (+0.86%) | 5,491 |
2 Aug 2019 | INR | 5.85 | 6.2 | 5.75 | 5.8 | 5.8 | -0.15 (-2.52%) | 2,749 |
1 Aug 2019 | INR | 6.3 | 6.35 | 5.95 | 5.95 | 5.95 | -0.15 (-2.46%) | 4,406 |
31 Jul 2019 | INR | 6.45 | 6.8 | 5.8 | 6.1 | 6.1 | -0.4 (-6.15%) | 8,977 |
30 Jul 2019 | INR | 6.6 | 6.9 | 6.5 | 6.5 | 6.5 | -0.1 (-1.52%) | 7,226 |
29 Jul 2019 | INR | 6.7 | 7.1 | 6.5 | 6.6 | 6.6 | -0.15 (-2.22%) | 11,233 |
26 Jul 2019 | INR | 6.65 | 6.85 | 6.5 | 6.75 | 6.75 | -0.1 (-1.46%) | 7,101 |
25 Jul 2019 | INR | 6.65 | 7 | 6.25 | 6.85 | 6.85 | 0.0 (0.0%) | 27,082 |
24 Jul 2019 | INR | 7.1 | 7.1 | 6.35 | 6.85 | 6.85 | 0.0 (0.0%) | 11,931 |
23 Jul 2019 | INR | 6.45 | 6.9 | 6.2 | 6.85 | 6.85 | +0.4 (+6.20%) | 8,261 |
22 Jul 2019 | INR | 7 | 7 | 6.45 | 6.45 | 6.45 | -0.35 (-5.15%) | 3,771 |
19 Jul 2019 | INR | 7 | 7.25 | 6.6 | 6.8 | 6.8 | -0.3 (-4.23%) | 8,036 |
18 Jul 2019 | INR | 7.45 | 7.6 | 7.05 | 7.1 | 7.1 | -0.3 (-4.05%) | 11,532 |