Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | INR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 261,755 |
3 Sep 2019 | INR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 288,290 |
30 Aug 2019 | INR | 1.3 | 1.35 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 215,580 |
29 Aug 2019 | INR | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 226,769 |
28 Aug 2019 | INR | 1.45 | 1.45 | 1.25 | 1.35 | 1.35 | 0.0 (0.0%) | 754,275 |
27 Aug 2019 | INR | 1.3 | 1.35 | 1.25 | 1.35 | 1.35 | +0.1 (+8%) | 413,098 |
26 Aug 2019 | INR | 1.25 | 1.25 | 1.2 | 1.25 | 1.25 | +0.1 (+8.70%) | 776,395 |
23 Aug 2019 | INR | 1.05 | 1.15 | 0.95 | 1.15 | 1.15 | +0.1 (+9.52%) | 1,183,009 |
22 Aug 2019 | INR | 1.05 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 508,070 |
21 Aug 2019 | INR | 1.1 | 1.15 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 318,063 |
20 Aug 2019 | INR | 1.1 | 1.15 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 190,474 |
19 Aug 2019 | INR | 1.15 | 1.15 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 626,253 |
16 Aug 2019 | INR | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | 0.0 (0.0%) | 359,185 |
14 Aug 2019 | INR | 1.2 | 1.25 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 958,077 |
13 Aug 2019 | INR | 1.25 | 1.25 | 1.15 | 1.2 | 1.2 | +0.05 (+4.35%) | 386,694 |
9 Aug 2019 | INR | 1.25 | 1.3 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 592,527 |
8 Aug 2019 | INR | 1.25 | 1.25 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 584,203 |
7 Aug 2019 | INR | 1.35 | 1.4 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,113,184 |
6 Aug 2019 | INR | 1.25 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 293,447 |
5 Aug 2019 | INR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 306,926 |
2 Aug 2019 | INR | 1.25 | 1.3 | 1.2 | 1.3 | 1.3 | +0.05 (+4%) | 634,223 |
1 Aug 2019 | INR | 1.2 | 1.25 | 1.2 | 1.25 | 1.25 | 0.0 (0.0%) | 231,060 |
31 Jul 2019 | INR | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 225,767 |
30 Jul 2019 | INR | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 879,907 |
29 Jul 2019 | INR | 1.3 | 1.4 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 1,128,868 |
26 Jul 2019 | INR | 1.45 | 1.45 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 391,219 |
25 Jul 2019 | INR | 1.4 | 1.4 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 355,133 |
24 Jul 2019 | INR | 1.3 | 1.35 | 1.25 | 1.35 | 1.35 | +0.05 (+3.85%) | 411,412 |
23 Jul 2019 | INR | 1.25 | 1.3 | 1.2 | 1.3 | 1.3 | +0.05 (+4%) | 466,043 |
22 Jul 2019 | INR | 1.3 | 1.35 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 423,766 |