Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 6.75 | 6.8 | 6.45 | 6.5 | 6.5 | -0.2 (-2.99%) | 765,220 |
23 Jul 2019 | INR | 6.8 | 7 | 6.65 | 6.7 | 6.7 | -0.1 (-1.47%) | 1,020,000 |
22 Jul 2019 | INR | 7.1 | 7.15 | 6.75 | 6.8 | 6.8 | -0.25 (-3.55%) | 1,180,000 |
19 Jul 2019 | INR | 7.35 | 7.4 | 7 | 7.05 | 7.05 | -0.2 (-2.76%) | 974,220 |
18 Jul 2019 | INR | 7.5 | 7.55 | 7.2 | 7.25 | 7.25 | -0.25 (-3.33%) | 854,780 |
17 Jul 2019 | INR | 7.6 | 7.7 | 7.45 | 7.5 | 7.5 | +0.1 (+1.35%) | 1,290,000 |
16 Jul 2019 | INR | 7.6 | 7.7 | 7.35 | 7.4 | 7.4 | -0.05 (-0.67%) | 1,330,000 |
15 Jul 2019 | INR | 8 | 8.05 | 7.4 | 7.45 | 7.45 | -0.45 (-5.70%) | 1,860,000 |
12 Jul 2019 | INR | 8 | 8.1 | 7.9 | 7.9 | 7.9 | 0.0 (0.0%) | 622,330 |
11 Jul 2019 | INR | 8.1 | 8.1 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 1,220,000 |
10 Jul 2019 | INR | 8.15 | 8.2 | 7.9 | 7.95 | 7.95 | -0.15 (-1.85%) | 832,090 |
9 Jul 2019 | INR | 8 | 8.25 | 7.9 | 8.1 | 8.1 | +0.05 (+0.62%) | 1,320,000 |
8 Jul 2019 | INR | 8.2 | 8.5 | 7.95 | 8.05 | 8.05 | -0.25 (-3.01%) | 1,600,000 |
5 Jul 2019 | INR | 9 | 9.25 | 8.25 | 8.3 | 8.3 | -0.65 (-7.26%) | 4,080,000 |
4 Jul 2019 | INR | 9 | 9.25 | 8.85 | 8.95 | 8.95 | +0.1 (+1.13%) | 2,160,000 |
3 Jul 2019 | INR | 9.1 | 9.45 | 8.75 | 8.85 | 8.85 | +0.3 (+3.51%) | 5,460,000 |
2 Jul 2019 | INR | 8.5 | 8.6 | 8.25 | 8.55 | 8.55 | +0.1 (+1.18%) | 574,690 |
1 Jul 2019 | INR | 8.7 | 8.95 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 2,000,000 |
28 Jun 2019 | INR | 9.15 | 9.3 | 8.45 | 8.5 | 8.5 | -0.45 (-5.03%) | 2,430,000 |
27 Jun 2019 | INR | 8.5 | 9.1 | 8.5 | 8.95 | 8.95 | +0.5 (+5.92%) | 2,480,000 |
26 Jun 2019 | INR | 8.1 | 9.05 | 8.1 | 8.45 | 8.45 | +0.4 (+4.97%) | 5,090,000 |
25 Jun 2019 | INR | 7.75 | 8.1 | 7.7 | 8.05 | 8.05 | +0.35 (+4.55%) | 787,170 |
24 Jun 2019 | INR | 7.9 | 8.2 | 7.65 | 7.7 | 7.7 | -0.15 (-1.91%) | 1,130,000 |
21 Jun 2019 | INR | 8 | 8.25 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 1,090,000 |
20 Jun 2019 | INR | 7.7 | 8.15 | 7.25 | 7.9 | 7.9 | +0.25 (+3.27%) | 1,780,000 |
19 Jun 2019 | INR | 7.95 | 8.5 | 7.55 | 7.65 | 7.65 | -0.25 (-3.16%) | 1,340,000 |
18 Jun 2019 | INR | 8.3 | 8.35 | 7.7 | 7.9 | 7.9 | -0.4 (-4.82%) | 1,710,000 |
17 Jun 2019 | INR | 8.45 | 8.65 | 8.2 | 8.3 | 8.3 | -0.15 (-1.78%) | 1,060,000 |
14 Jun 2019 | INR | 8.65 | 8.75 | 8.4 | 8.45 | 8.45 | -0.15 (-1.74%) | 1,410,000 |
13 Jun 2019 | INR | 9 | 9.2 | 8.45 | 8.6 | 8.6 | -0.35 (-3.91%) | 3,160,000 |