Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | INR | 1.35 | 1.4 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 260,155 |
18 Jul 2019 | INR | 1.35 | 1.4 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 418,302 |
17 Jul 2019 | INR | 1.4 | 1.4 | 1.3 | 1.35 | 1.35 | 0.0 (0.0%) | 393,576 |
16 Jul 2019 | INR | 1.3 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 193,218 |
15 Jul 2019 | INR | 1.35 | 1.4 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 264,588 |
12 Jul 2019 | INR | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 215,618 |
11 Jul 2019 | INR | 1.4 | 1.45 | 1.35 | 1.45 | 1.45 | 0.0 (0.0%) | 220,687 |
10 Jul 2019 | INR | 1.45 | 1.45 | 1.35 | 1.45 | 1.45 | +0.05 (+3.57%) | 293,717 |
9 Jul 2019 | INR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 185,812 |
8 Jul 2019 | INR | 1.45 | 1.5 | 1.4 | 1.45 | 1.45 | -0.05 (-3.33%) | 750,670 |
5 Jul 2019 | INR | 1.45 | 1.5 | 1.4 | 1.5 | 1.5 | 0.0 (0.0%) | 520,568 |
4 Jul 2019 | INR | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 254,426 |
3 Jul 2019 | INR | 1.5 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 665,553 |
2 Jul 2019 | INR | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.05 (+3.33%) | 861,378 |
1 Jul 2019 | INR | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 863,718 |
28 Jun 2019 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.05 (+3.33%) | 126,295 |
27 Jun 2019 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.05 (+3.45%) | 52,844 |
26 Jun 2019 | INR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.05 (+3.57%) | 83,244 |
25 Jun 2019 | INR | 1.4 | 1.4 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 116,617 |
24 Jun 2019 | INR | 1.35 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 209,532 |
21 Jun 2019 | INR | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | +0.05 (+4%) | 532,926 |
20 Jun 2019 | INR | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 189,720 |
19 Jun 2019 | INR | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 158,550 |
18 Jun 2019 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 156,363 |
17 Jun 2019 | INR | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 409,147 |
14 Jun 2019 | INR | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 350,994 |
13 Jun 2019 | INR | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 403,859 |
12 Jun 2019 | INR | 1.55 | 1.6 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 305,681 |
11 Jun 2019 | INR | 1.6 | 1.65 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 350,336 |
10 Jun 2019 | INR | 1.65 | 1.7 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 602,031 |