Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 7.2 | 7.2 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 82,555 |
24 Jul 2019 | INR | 7.35 | 7.4 | 6.95 | 7.1 | 7.1 | -0.1 (-1.39%) | 99,416 |
23 Jul 2019 | INR | 7.45 | 7.6 | 7.1 | 7.2 | 7.2 | 0.0 (0.0%) | 107,942 |
22 Jul 2019 | INR | 7.3 | 7.45 | 7.1 | 7.2 | 7.2 | -0.1 (-1.37%) | 40,853 |
19 Jul 2019 | INR | 7.5 | 7.6 | 7.25 | 7.3 | 7.3 | -0.15 (-2.01%) | 29,024 |
18 Jul 2019 | INR | 7.55 | 7.6 | 7.4 | 7.45 | 7.45 | -0.05 (-0.67%) | 36,386 |
17 Jul 2019 | INR | 7.95 | 8 | 7.45 | 7.5 | 7.5 | -0.2 (-2.60%) | 48,650 |
16 Jul 2019 | INR | 7.8 | 7.9 | 7.55 | 7.7 | 7.7 | +0.05 (+0.65%) | 53,335 |
15 Jul 2019 | INR | 7.95 | 9 | 7.6 | 7.65 | 7.65 | -0.1 (-1.29%) | 120,233 |
12 Jul 2019 | INR | 7.35 | 7.95 | 7.25 | 7.75 | 7.75 | +0.45 (+6.16%) | 175,094 |
11 Jul 2019 | INR | 7.3 | 7.5 | 7.1 | 7.3 | 7.3 | -0.05 (-0.68%) | 29,678 |
10 Jul 2019 | INR | 7.45 | 7.7 | 7.2 | 7.35 | 7.35 | -0.2 (-2.65%) | 24,270 |
9 Jul 2019 | INR | 7.8 | 8 | 7.4 | 7.55 | 7.55 | +0.15 (+2.03%) | 32,291 |
8 Jul 2019 | INR | 8.1 | 8.3 | 7 | 7.4 | 7.4 | -0.35 (-4.52%) | 174,709 |
5 Jul 2019 | INR | 8.4 | 8.4 | 7.7 | 7.75 | 7.75 | -0.05 (-0.64%) | 54,952 |
4 Jul 2019 | INR | 7.65 | 7.9 | 7.65 | 7.8 | 7.8 | +0.15 (+1.96%) | 46,085 |
3 Jul 2019 | INR | 7.75 | 7.9 | 7.65 | 7.65 | 7.65 | -0.05 (-0.65%) | 27,396 |
2 Jul 2019 | INR | 7.8 | 7.85 | 7.65 | 7.7 | 7.7 | -0.05 (-0.65%) | 52,328 |
1 Jul 2019 | INR | 7.75 | 8.05 | 7.65 | 7.75 | 7.75 | +0.15 (+1.97%) | 88,304 |
28 Jun 2019 | INR | 7.85 | 8 | 7.4 | 7.6 | 7.6 | -0.2 (-2.56%) | 28,844 |
27 Jun 2019 | INR | 7.6 | 7.9 | 7.55 | 7.8 | 7.8 | +0.4 (+5.41%) | 89,252 |
26 Jun 2019 | INR | 7.65 | 7.65 | 7.2 | 7.4 | 7.4 | 0.0 (0.0%) | 19,832 |
25 Jun 2019 | INR | 7.3 | 7.65 | 7.15 | 7.4 | 7.4 | +0.1 (+1.37%) | 93,331 |
24 Jun 2019 | INR | 7.15 | 7.8 | 7 | 7.3 | 7.3 | +0.15 (+2.10%) | 101,041 |
21 Jun 2019 | INR | 7.25 | 7.4 | 7.1 | 7.15 | 7.15 | -0.15 (-2.05%) | 98,789 |
20 Jun 2019 | INR | 7.1 | 7.4 | 7 | 7.3 | 7.3 | +0.1 (+1.39%) | 82,765 |
19 Jun 2019 | INR | 7.45 | 7.45 | 7.15 | 7.2 | 7.2 | -0.1 (-1.37%) | 55,305 |
18 Jun 2019 | INR | 7.4 | 7.65 | 7.25 | 7.3 | 7.3 | -0.05 (-0.68%) | 48,195 |
17 Jun 2019 | INR | 7.6 | 7.6 | 7.3 | 7.35 | 7.35 | -0.25 (-3.29%) | 79,805 |
14 Jun 2019 | INR | 8.2 | 8.2 | 7.55 | 7.6 | 7.6 | -0.3 (-3.80%) | 145,793 |