Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2019 | INR | 6.78 | 6.85 | 6.44 | 6.5 | 6.5 | -0.27 (-3.99%) | 65,631 |
27 Dec 2019 | INR | 6.8 | 6.8 | 6.65 | 6.77 | 6.77 | -0.03 (-0.44%) | 18,799 |
26 Dec 2019 | INR | 6.8 | 7 | 6.51 | 6.8 | 6.8 | +0.1 (+1.49%) | 12,840 |
24 Dec 2019 | INR | 6.75 | 6.95 | 6.51 | 6.7 | 6.7 | -0.09 (-1.33%) | 18,853 |
23 Dec 2019 | INR | 6.8 | 7.07 | 6.57 | 6.79 | 6.79 | -0.12 (-1.74%) | 28,207 |
20 Dec 2019 | INR | 6.53 | 7.1 | 6.53 | 6.91 | 6.91 | +0.04 (+0.58%) | 88,922 |
19 Dec 2019 | INR | 7.25 | 7.25 | 6.84 | 6.87 | 6.87 | -0.33 (-4.58%) | 45,653 |
18 Dec 2019 | INR | 7.57 | 7.7 | 7.2 | 7.2 | 7.2 | -0.37 (-4.89%) | 30,841 |
17 Dec 2019 | INR | 8 | 8 | 7.37 | 7.57 | 7.57 | -0.18 (-2.32%) | 36,164 |
16 Dec 2019 | INR | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 28,770 |
13 Dec 2019 | INR | 8 | 8.24 | 7.75 | 8.15 | 8.15 | +0.18 (+2.26%) | 14,322 |
12 Dec 2019 | INR | 7.51 | 8.24 | 7.51 | 7.97 | 7.97 | +0.08 (+1.01%) | 36,708 |
11 Dec 2019 | INR | 7.93 | 8.3 | 7.54 | 7.89 | 7.89 | -0.04 (-0.50%) | 96,435 |
10 Dec 2019 | INR | 8.35 | 8.5 | 7.93 | 7.93 | 7.93 | -0.41 (-4.92%) | 23,530 |
9 Dec 2019 | INR | 8.35 | 8.69 | 8.3 | 8.34 | 8.34 | -0.19 (-2.23%) | 5,834 |
6 Dec 2019 | INR | 8.69 | 9.02 | 8.3 | 8.53 | 8.53 | -0.07 (-0.81%) | 18,362 |
5 Dec 2019 | INR | 8.52 | 8.95 | 8.5 | 8.6 | 8.6 | -0.05 (-0.58%) | 7,012 |
4 Dec 2019 | INR | 8.84 | 9.18 | 8.42 | 8.65 | 8.65 | -0.19 (-2.15%) | 12,824 |
3 Dec 2019 | INR | 9 | 9 | 8.41 | 8.84 | 8.84 | -0.01 (-0.11%) | 6,909 |
2 Dec 2019 | INR | 9.38 | 9.38 | 8.55 | 8.85 | 8.85 | -0.14 (-1.56%) | 13,189 |
29 Nov 2019 | INR | 9.25 | 9.45 | 8.76 | 8.99 | 8.99 | -0.23 (-2.49%) | 16,916 |
28 Nov 2019 | INR | 9.1 | 9.44 | 9.1 | 9.22 | 9.22 | +0.12 (+1.32%) | 5,661 |
27 Nov 2019 | INR | 9.75 | 9.75 | 9.05 | 9.1 | 9.1 | -0.42 (-4.41%) | 33,414 |
26 Nov 2019 | INR | 9.3 | 9.75 | 9.3 | 9.52 | 9.52 | +0.07 (+0.74%) | 15,072 |
25 Nov 2019 | INR | 9.05 | 9.89 | 9.05 | 9.45 | 9.45 | -0.05 (-0.53%) | 14,484 |
22 Nov 2019 | INR | 9.85 | 10.4 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 27,074 |
21 Nov 2019 | INR | 9.84 | 10.14 | 9.51 | 10 | 10 | +0.34 (+3.52%) | 30,681 |
20 Nov 2019 | INR | 9.35 | 9.66 | 9.35 | 9.66 | 9.66 | +0.46 (+5%) | 34,816 |
19 Nov 2019 | INR | 9.24 | 9.25 | 8.51 | 9.2 | 9.2 | +0.39 (+4.43%) | 46,836 |
18 Nov 2019 | INR | 8.8 | 8.9 | 8.5 | 8.81 | 8.81 | +0.33 (+3.89%) | 18,899 |