Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 6.7 | 6.7 | 6.5 | 6.52 | 6.52 | -0.14 (-2.10%) | 200,349 |
9 Dec 2019 | INR | 6.8 | 6.82 | 6.62 | 6.66 | 6.66 | -0.09 (-1.33%) | 249,631 |
6 Dec 2019 | INR | 6.95 | 7.03 | 6.7 | 6.75 | 6.75 | -0.17 (-2.46%) | 294,586 |
5 Dec 2019 | INR | 7.07 | 7.08 | 6.91 | 6.92 | 6.92 | -0.16 (-2.26%) | 213,626 |
4 Dec 2019 | INR | 7.05 | 7.11 | 7 | 7.08 | 7.08 | -0.03 (-0.42%) | 393,745 |
3 Dec 2019 | INR | 7.49 | 7.65 | 7.06 | 7.11 | 7.11 | +0.13 (+1.86%) | 824,309 |
2 Dec 2019 | INR | 7.05 | 7.12 | 6.95 | 6.98 | 6.98 | -0.08 (-1.13%) | 357,052 |
29 Nov 2019 | INR | 7.15 | 7.25 | 7.04 | 7.06 | 7.06 | -0.01 (-0.14%) | 404,865 |
28 Nov 2019 | INR | 6.98 | 7.26 | 6.9 | 7.07 | 7.07 | +0.04 (+0.57%) | 426,778 |
27 Nov 2019 | INR | 7.3 | 7.3 | 6.85 | 7.03 | 7.03 | -0.08 (-1.13%) | 535,548 |
26 Nov 2019 | INR | 7.33 | 7.94 | 7 | 7.11 | 7.11 | -0.17 (-2.34%) | 722,585 |
25 Nov 2019 | INR | 7.5 | 7.5 | 7.22 | 7.28 | 7.28 | -0.06 (-0.82%) | 439,293 |
22 Nov 2019 | INR | 7.33 | 7.55 | 7.1 | 7.34 | 7.34 | +0.01 (+0.14%) | 619,812 |
21 Nov 2019 | INR | 8 | 8 | 7.3 | 7.33 | 7.33 | -0.43 (-5.54%) | 336,166 |
20 Nov 2019 | INR | 7.8 | 7.95 | 7.49 | 7.76 | 7.76 | +0.14 (+1.84%) | 503,598 |
19 Nov 2019 | INR | 7.25 | 7.95 | 7.1 | 7.62 | 7.62 | +0.42 (+5.83%) | 788,563 |
18 Nov 2019 | INR | 7.2 | 7.29 | 7.13 | 7.2 | 7.2 | 0.0 (0.0%) | 81,678 |
15 Nov 2019 | INR | 7.64 | 7.64 | 7.12 | 7.2 | 7.2 | -0.2 (-2.70%) | 205,285 |
14 Nov 2019 | INR | 7.99 | 7.99 | 7.3 | 7.4 | 7.4 | -0.2 (-2.63%) | 346,261 |
13 Nov 2019 | INR | 7.98 | 7.98 | 7.55 | 7.6 | 7.6 | -0.39 (-4.88%) | 606,501 |
11 Nov 2019 | INR | 7.73 | 8.09 | 7.73 | 7.99 | 7.99 | +0.09 (+1.14%) | 132,534 |
8 Nov 2019 | INR | 8.1 | 8.25 | 7.8 | 7.9 | 7.9 | -0.24 (-2.95%) | 280,141 |
7 Nov 2019 | INR | 8.13 | 8.3 | 8.1 | 8.14 | 8.14 | +0.01 (+0.12%) | 167,874 |
6 Nov 2019 | INR | 8.15 | 8.36 | 8.05 | 8.13 | 8.13 | -0.01 (-0.12%) | 304,801 |
5 Nov 2019 | INR | 8.43 | 8.61 | 8.08 | 8.14 | 8.14 | -0.3 (-3.55%) | 433,006 |
4 Nov 2019 | INR | 9.25 | 9.31 | 8.25 | 8.44 | 8.44 | -0.28 (-3.21%) | 983,995 |
1 Nov 2019 | INR | 7.32 | 8.72 | 7.32 | 8.72 | 8.72 | +1.45 (+19.94%) | 1,135,727 |
31 Oct 2019 | INR | 7.26 | 7.45 | 7.1 | 7.27 | 7.27 | +0.07 (+0.97%) | 337,993 |
30 Oct 2019 | INR | 7.2 | 7.25 | 7.05 | 7.2 | 7.2 | +0.11 (+1.55%) | 292,775 |
29 Oct 2019 | INR | 7 | 7.26 | 7 | 7.09 | 7.09 | +0.3 (+4.42%) | 172,631 |