Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 6.5 | 6.7 | 5.9 | 6.5 | 6.5 | -0.4 (-5.80%) | 315,700,000 |
6 Dec 2019 | INR | 7.1 | 7.35 | 6.65 | 6.9 | 6.9 | -0.4 (-5.48%) | 513,330,000 |
5 Dec 2019 | INR | 7.6 | 7.6 | 7 | 7.3 | 7.3 | -0.45 (-5.81%) | 339,300,000 |
4 Dec 2019 | INR | 7.2 | 7.9 | 7 | 7.75 | 7.75 | +0.7 (+9.93%) | 708,400,000 |
3 Dec 2019 | INR | 7.9 | 7.95 | 6.7 | 7.05 | 7.05 | -0.75 (-9.62%) | 733,290,000 |
2 Dec 2019 | INR | 7.5 | 8.8 | 7.5 | 7.8 | 7.8 | +0.95 (+13.87%) | 1,470,000,000 |
29 Nov 2019 | INR | 6.7 | 7.2 | 6.65 | 6.85 | 6.85 | +0.25 (+3.79%) | 399,700,000 |
28 Nov 2019 | INR | 5.9 | 6.85 | 5.9 | 6.6 | 6.6 | +0.7 (+11.86%) | 559,330,000 |
27 Nov 2019 | INR | 6.2 | 6.4 | 5.75 | 5.9 | 5.9 | -0.1 (-1.67%) | 367,840,000 |
26 Nov 2019 | INR | 6.55 | 6.8 | 5.7 | 6 | 6 | -0.85 (-12.41%) | 1,240,000,000 |
25 Nov 2019 | INR | 6.25 | 7 | 6.15 | 6.85 | 6.85 | +0.3 (+4.58%) | 538,270,000 |
22 Nov 2019 | INR | 6.6 | 6.95 | 6.05 | 6.55 | 6.55 | -0.1 (-1.50%) | 455,280,000 |
21 Nov 2019 | INR | 7.75 | 7.95 | 6.15 | 6.65 | 6.65 | -0.4 (-5.67%) | 879,930,000 |
20 Nov 2019 | INR | 6.65 | 8.15 | 6.65 | 7.05 | 7.05 | +1 (+16.53%) | 1,820,000,000 |
19 Nov 2019 | INR | 4.85 | 6.4 | 4.85 | 6.05 | 6.05 | +1.6 (+35.96%) | 1,030,000,000 |
18 Nov 2019 | INR | 3.95 | 4.55 | 3.9 | 4.45 | 4.45 | +0.8 (+21.92%) | 553,190,000 |
15 Nov 2019 | INR | 2.7 | 3.9 | 2.4 | 3.65 | 3.65 | +0.7 (+23.73%) | 826,170,000 |
14 Nov 2019 | INR | 3.35 | 3.45 | 2.85 | 2.95 | 2.95 | -0.75 (-20.27%) | 585,720,000 |
13 Nov 2019 | INR | 3.75 | 4 | 3.65 | 3.7 | 3.7 | -0.3 (-7.50%) | 219,390,000 |
11 Nov 2019 | INR | 3.8 | 4.05 | 3.75 | 4 | 4 | +0.25 (+6.67%) | 106,630,000 |
8 Nov 2019 | INR | 3.9 | 4.05 | 3.7 | 3.75 | 3.75 | -0.15 (-3.85%) | 229,890,000 |
7 Nov 2019 | INR | 3.9 | 4.15 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 171,480,000 |
6 Nov 2019 | INR | 4.1 | 4.15 | 3.8 | 3.85 | 3.85 | -0.35 (-8.33%) | 168,130,000 |
5 Nov 2019 | INR | 4.5 | 4.65 | 4.1 | 4.2 | 4.2 | -0.3 (-6.67%) | 119,280,000 |
4 Nov 2019 | INR | 4.5 | 4.75 | 4.4 | 4.5 | 4.5 | +0.2 (+4.65%) | 179,150,000 |
1 Nov 2019 | INR | 3.85 | 4.8 | 3.65 | 4.3 | 4.3 | +0.4 (+10.26%) | 794,270,000 |
31 Oct 2019 | INR | 3.8 | 4 | 3.3 | 3.9 | 3.9 | +0.1 (+2.63%) | 414,800,000 |
30 Oct 2019 | INR | 4 | 4.2 | 3.75 | 3.8 | 3.8 | -0.05 (-1.30%) | 270,110,000 |
29 Oct 2019 | INR | 4.1 | 4.1 | 3.65 | 3.85 | 3.85 | -0.35 (-8.33%) | 343,080,000 |
27 Oct 2019 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.1 (+2.44%) | 0 |