Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | INR | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -0.3 (-4.58%) | 77,680 |
5 Dec 2019 | INR | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 150,655 |
4 Dec 2019 | INR | 7 | 7 | 6.75 | 6.85 | 6.85 | -0.15 (-2.14%) | 48,734 |
3 Dec 2019 | INR | 7 | 7.2 | 6.6 | 7 | 7 | +0.1 (+1.45%) | 728,442 |
2 Dec 2019 | INR | 6.95 | 6.95 | 6.8 | 6.9 | 6.9 | +0.25 (+3.76%) | 444,110 |
29 Nov 2019 | INR | 6.6 | 6.65 | 6.55 | 6.65 | 6.65 | +0.3 (+4.72%) | 57,997 |
28 Nov 2019 | INR | 6.3 | 6.35 | 6.25 | 6.35 | 6.35 | +0.3 (+4.96%) | 79,674 |
27 Nov 2019 | INR | 5.8 | 6.05 | 5.75 | 6.05 | 6.05 | +0.25 (+4.31%) | 62,063 |
26 Nov 2019 | INR | 5.9 | 6 | 5.75 | 5.8 | 5.8 | -0.2 (-3.33%) | 168,265 |
25 Nov 2019 | INR | 6 | 6.2 | 5.95 | 6 | 6 | 0.0 (0.0%) | 164,910 |
22 Nov 2019 | INR | 6.1 | 6.1 | 5.95 | 6 | 6 | -0.05 (-0.83%) | 141,200 |
21 Nov 2019 | INR | 6 | 6.15 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 94,111 |
20 Nov 2019 | INR | 6.2 | 6.3 | 5.8 | 6.1 | 6.1 | +0.05 (+0.83%) | 193,260 |
19 Nov 2019 | INR | 6.1 | 6.15 | 5.9 | 6.05 | 6.05 | -0.15 (-2.42%) | 322,172 |
18 Nov 2019 | INR | 6.35 | 6.45 | 6.2 | 6.2 | 6.2 | -0.3 (-4.62%) | 187,427 |
15 Nov 2019 | INR | 6.7 | 6.75 | 6.45 | 6.5 | 6.5 | -0.2 (-2.99%) | 91,493 |
14 Nov 2019 | INR | 6.65 | 6.8 | 6.5 | 6.7 | 6.7 | 0.0 (0.0%) | 64,438 |
13 Nov 2019 | INR | 6.7 | 7 | 6.65 | 6.7 | 6.7 | 0.0 (0.0%) | 262,132 |
11 Nov 2019 | INR | 7 | 7 | 6.65 | 6.7 | 6.7 | -0.05 (-0.74%) | 208,843 |
8 Nov 2019 | INR | 6.65 | 7.1 | 6.6 | 6.75 | 6.75 | -0.05 (-0.74%) | 914,471 |
7 Nov 2019 | INR | 7 | 7.1 | 6.75 | 6.8 | 6.8 | -0.3 (-4.23%) | 321,558 |
6 Nov 2019 | INR | 7.35 | 7.35 | 7.1 | 7.1 | 7.1 | -0.35 (-4.70%) | 360,052 |
5 Nov 2019 | INR | 7.7 | 7.75 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 262,437 |
4 Nov 2019 | INR | 7.65 | 8.05 | 7.45 | 7.8 | 7.8 | +0.1 (+1.30%) | 505,575 |
1 Nov 2019 | INR | 7.7 | 7.9 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 296,772 |
31 Oct 2019 | INR | 8.1 | 8.5 | 8.1 | 8.1 | 8.1 | -0.4 (-4.71%) | 130,152 |
30 Oct 2019 | INR | 8.65 | 9 | 8.5 | 8.5 | 8.5 | -0.4 (-4.49%) | 189,704 |
29 Oct 2019 | INR | 9.35 | 9.5 | 8.9 | 8.9 | 8.9 | -0.45 (-4.81%) | 85,193 |
27 Oct 2019 | INR | 9.9 | 9.9 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 53,097 |
25 Oct 2019 | INR | 10.3 | 10.55 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 227,825 |