Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 6.8 | 7.05 | 6.35 | 6.7 | 6.7 | -0.15 (-2.19%) | 22,729 |
9 Sep 2019 | INR | 6.9 | 6.9 | 6.85 | 6.85 | 6.85 | +0.15 (+2.24%) | 505 |
6 Sep 2019 | INR | 7.5 | 7.5 | 6.6 | 6.7 | 6.7 | +0.15 (+2.29%) | 9,387 |
5 Sep 2019 | INR | 7.05 | 7.1 | 6.3 | 6.55 | 6.55 | -0.55 (-7.75%) | 69,818 |
4 Sep 2019 | INR | 8.6 | 8.6 | 7.05 | 7.1 | 7.1 | -0.65 (-8.39%) | 31,713 |
3 Sep 2019 | INR | 7.4 | 8.1 | 7.4 | 7.75 | 7.75 | +0.1 (+1.31%) | 126,104 |
30 Aug 2019 | INR | 7.25 | 7.7 | 7.25 | 7.65 | 7.65 | +0.15 (+2%) | 19,883 |
29 Aug 2019 | INR | 7 | 7.5 | 7 | 7.5 | 7.5 | +0.1 (+1.35%) | 11,575 |
28 Aug 2019 | INR | 7.3 | 7.7 | 7.25 | 7.4 | 7.4 | +0.15 (+2.07%) | 36,060 |
27 Aug 2019 | INR | 7.3 | 7.9 | 6.65 | 7.25 | 7.25 | +0.55 (+8.21%) | 8,935 |
26 Aug 2019 | INR | 6.5 | 7.15 | 6.3 | 6.7 | 6.7 | 0.0 (0.0%) | 5,061 |
23 Aug 2019 | INR | 6.7 | 6.95 | 5.65 | 6.7 | 6.7 | +0.65 (+10.74%) | 26,358 |
22 Aug 2019 | INR | 6.75 | 6.75 | 5.4 | 6.05 | 6.05 | -0.7 (-10.37%) | 102,033 |
21 Aug 2019 | INR | 6.7 | 6.85 | 6.5 | 6.75 | 6.75 | -0.05 (-0.74%) | 2,324 |
20 Aug 2019 | INR | 6.7 | 6.95 | 6.45 | 6.8 | 6.8 | -0.05 (-0.73%) | 11,428 |
19 Aug 2019 | INR | 7.15 | 7.15 | 6.5 | 6.85 | 6.85 | -0.3 (-4.20%) | 14,478 |
16 Aug 2019 | INR | 6.8 | 7.25 | 6.6 | 7.15 | 7.15 | +0.25 (+3.62%) | 41,239 |
14 Aug 2019 | INR | 6.65 | 7.2 | 6.65 | 6.9 | 6.9 | +0.15 (+2.22%) | 17,936 |
13 Aug 2019 | INR | 6.4 | 6.95 | 6.4 | 6.75 | 6.75 | -0.4 (-5.59%) | 9,334 |
9 Aug 2019 | INR | 6.8 | 7.2 | 6.45 | 7.15 | 7.15 | +0.1 (+1.42%) | 16,727 |
8 Aug 2019 | INR | 7 | 7.05 | 6.7 | 7.05 | 7.05 | +0.05 (+0.71%) | 10,034 |
7 Aug 2019 | INR | 7.3 | 7.5 | 6.8 | 7 | 7 | +0.4 (+6.06%) | 3,531 |
6 Aug 2019 | INR | 6.85 | 6.9 | 6.45 | 6.6 | 6.6 | 0.0 (0.0%) | 10,138 |
5 Aug 2019 | INR | 6.25 | 6.75 | 6.2 | 6.6 | 6.6 | 0.0 (0.0%) | 32,014 |
2 Aug 2019 | INR | 6.4 | 6.75 | 6.35 | 6.6 | 6.6 | +0.05 (+0.76%) | 2,954 |
1 Aug 2019 | INR | 6.75 | 6.8 | 6.4 | 6.55 | 6.55 | -0.05 (-0.76%) | 3,866 |
31 Jul 2019 | INR | 6.3 | 6.65 | 6.2 | 6.6 | 6.6 | +0.05 (+0.76%) | 15,273 |
30 Jul 2019 | INR | 6.75 | 6.9 | 6.4 | 6.55 | 6.55 | -0.15 (-2.24%) | 25,763 |
29 Jul 2019 | INR | 6.75 | 6.8 | 6.55 | 6.7 | 6.7 | -0.1 (-1.47%) | 27,641 |
26 Jul 2019 | INR | 6.6 | 6.9 | 6.6 | 6.8 | 6.8 | 0.0 (0.0%) | 16,690 |