Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2019 | INR | 5.95 | 6 | 5.8 | 5.85 | 5.85 | +0.1 (+1.74%) | 26,598 |
25 Oct 2019 | INR | 5.8 | 5.95 | 5.7 | 5.75 | 5.75 | -0.15 (-2.54%) | 42,401 |
24 Oct 2019 | INR | 6.1 | 6.1 | 5.9 | 5.9 | 5.9 | -0.1 (-1.67%) | 44,708 |
23 Oct 2019 | INR | 6.05 | 6.2 | 5.9 | 6 | 6 | +0.15 (+2.56%) | 92,327 |
22 Oct 2019 | INR | 6.15 | 6.15 | 5.75 | 5.85 | 5.85 | -0.1 (-1.68%) | 161,183 |
18 Oct 2019 | INR | 5.8 | 6 | 5.6 | 5.95 | 5.95 | +0.35 (+6.25%) | 76,064 |
17 Oct 2019 | INR | 5.9 | 5.9 | 5.4 | 5.6 | 5.6 | -0.3 (-5.08%) | 108,803 |
16 Oct 2019 | INR | 6 | 6.15 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 66,559 |
15 Oct 2019 | INR | 6.1 | 6.15 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 60,218 |
14 Oct 2019 | INR | 6.05 | 6.3 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 50,992 |
11 Oct 2019 | INR | 6.25 | 6.25 | 5.95 | 6.05 | 6.05 | -0.2 (-3.20%) | 71,301 |
10 Oct 2019 | INR | 6.3 | 6.45 | 6.2 | 6.25 | 6.25 | -0.1 (-1.57%) | 46,650 |
9 Oct 2019 | INR | 6.45 | 6.5 | 6.25 | 6.35 | 6.35 | -0.1 (-1.55%) | 81,435 |
7 Oct 2019 | INR | 6.65 | 6.8 | 6.4 | 6.45 | 6.45 | -0.2 (-3.01%) | 71,414 |
4 Oct 2019 | INR | 6.9 | 6.9 | 6.6 | 6.65 | 6.65 | -0.15 (-2.21%) | 32,495 |
3 Oct 2019 | INR | 6.85 | 7.1 | 6.2 | 6.8 | 6.8 | -0.05 (-0.73%) | 79,641 |
1 Oct 2019 | INR | 7.25 | 7.25 | 6.65 | 6.85 | 6.85 | -0.2 (-2.84%) | 78,248 |
30 Sep 2019 | INR | 7.1 | 7.5 | 6.8 | 7.05 | 7.05 | +0.05 (+0.71%) | 114,747 |
27 Sep 2019 | INR | 7.2 | 7.25 | 6.95 | 7 | 7 | -0.15 (-2.10%) | 137,461 |
26 Sep 2019 | INR | 7.1 | 7.3 | 7.05 | 7.15 | 7.15 | -0.05 (-0.69%) | 95,406 |
25 Sep 2019 | INR | 7.7 | 7.7 | 7.15 | 7.2 | 7.2 | -0.05 (-0.69%) | 66,055 |
24 Sep 2019 | INR | 7.45 | 7.45 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 48,150 |
23 Sep 2019 | INR | 7.15 | 7.35 | 7.1 | 7.2 | 7.2 | +0.05 (+0.70%) | 101,227 |
20 Sep 2019 | INR | 7.2 | 7.3 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 223,751 |
19 Sep 2019 | INR | 7.5 | 7.5 | 7.25 | 7.3 | 7.3 | -0.15 (-2.01%) | 54,903 |
18 Sep 2019 | INR | 7.75 | 7.85 | 7.4 | 7.45 | 7.45 | -0.25 (-3.25%) | 70,214 |
17 Sep 2019 | INR | 7.9 | 8.05 | 7.7 | 7.7 | 7.7 | -0.1 (-1.28%) | 91,909 |
16 Sep 2019 | INR | 7.6 | 8.25 | 7.6 | 7.8 | 7.8 | +0.1 (+1.30%) | 134,857 |
13 Sep 2019 | INR | 7.55 | 7.9 | 7.25 | 7.7 | 7.7 | +0.25 (+3.36%) | 118,008 |
12 Sep 2019 | INR | 8 | 8 | 7.4 | 7.45 | 7.45 | -0.25 (-3.25%) | 90,840 |