Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 8.5 | 8.75 | 8.3 | 8.45 | 8.45 | -0.05 (-0.59%) | 74,467 |
22 Jul 2019 | INR | 8.7 | 9.15 | 8.2 | 8.5 | 8.5 | -0.65 (-7.10%) | 129,861 |
19 Jul 2019 | INR | 9.8 | 9.8 | 9 | 9.15 | 9.15 | -0.65 (-6.63%) | 101,088 |
18 Jul 2019 | INR | 10 | 10 | 9.3 | 9.8 | 9.8 | 0.0 (0.0%) | 164,935 |
17 Jul 2019 | INR | 9.65 | 9.9 | 9 | 9.8 | 9.8 | +0.3 (+3.16%) | 211,131 |
16 Jul 2019 | INR | 8.35 | 9.9 | 8 | 9.5 | 9.5 | +1.05 (+12.43%) | 296,580 |
15 Jul 2019 | INR | 8.5 | 8.75 | 8.25 | 8.45 | 8.45 | -0.15 (-1.74%) | 60,130 |
12 Jul 2019 | INR | 8.5 | 8.85 | 8.35 | 8.6 | 8.6 | -0.25 (-2.82%) | 90,017 |
11 Jul 2019 | INR | 8.45 | 8.9 | 8.35 | 8.85 | 8.85 | +0.5 (+5.99%) | 81,811 |
10 Jul 2019 | INR | 8.85 | 8.85 | 8.3 | 8.35 | 8.35 | -0.15 (-1.76%) | 73,148 |
9 Jul 2019 | INR | 9 | 9 | 8 | 8.5 | 8.5 | -0.15 (-1.73%) | 98,826 |
8 Jul 2019 | INR | 9.15 | 9.2 | 8.55 | 8.65 | 8.65 | -0.45 (-4.95%) | 130,583 |
5 Jul 2019 | INR | 9.15 | 9.7 | 8.95 | 9.1 | 9.1 | 0.0 (0.0%) | 143,283 |
4 Jul 2019 | INR | 8.3 | 9.6 | 8.25 | 9.1 | 9.1 | +0.75 (+8.98%) | 173,561 |
3 Jul 2019 | INR | 8.85 | 9.3 | 8.05 | 8.35 | 8.35 | -0.5 (-5.65%) | 144,931 |
2 Jul 2019 | INR | 9.65 | 9.65 | 8.6 | 8.85 | 8.85 | -0.55 (-5.85%) | 113,207 |
1 Jul 2019 | INR | 8.9 | 10.15 | 8.65 | 9.4 | 9.4 | +0.45 (+5.03%) | 140,429 |
28 Jun 2019 | INR | 8.6 | 9.25 | 8.5 | 8.95 | 8.95 | +0.2 (+2.29%) | 178,051 |
27 Jun 2019 | INR | 8.4 | 9.15 | 8.3 | 8.75 | 8.75 | +0.3 (+3.55%) | 143,072 |
26 Jun 2019 | INR | 8.35 | 8.65 | 8.35 | 8.45 | 8.45 | -0.3 (-3.43%) | 26,081 |
25 Jun 2019 | INR | 8.25 | 9.15 | 8.2 | 8.75 | 8.75 | +0.45 (+5.42%) | 30,764 |
24 Jun 2019 | INR | 8.4 | 9.2 | 8 | 8.3 | 8.3 | +0.25 (+3.11%) | 145,197 |
21 Jun 2019 | INR | 8.15 | 8.25 | 7.75 | 8.05 | 8.05 | -0.1 (-1.23%) | 37,930 |
20 Jun 2019 | INR | 7.05 | 8.45 | 6.65 | 8.15 | 8.15 | +1.1 (+15.60%) | 215,763 |
19 Jun 2019 | INR | 7.65 | 7.8 | 6.9 | 7.05 | 7.05 | -0.45 (-6%) | 48,332 |
18 Jun 2019 | INR | 7.75 | 8.15 | 7.25 | 7.5 | 7.5 | -0.2 (-2.60%) | 40,253 |
17 Jun 2019 | INR | 8.1 | 8.15 | 7.5 | 7.7 | 7.7 | -0.15 (-1.91%) | 50,569 |
14 Jun 2019 | INR | 8.5 | 8.5 | 7.75 | 7.85 | 7.85 | -0.2 (-2.48%) | 34,123 |
13 Jun 2019 | INR | 8.15 | 8.45 | 7.95 | 8.05 | 8.05 | +0.15 (+1.90%) | 38,860 |
12 Jun 2019 | INR | 7.9 | 8.15 | 7.8 | 7.9 | 7.9 | -0.15 (-1.86%) | 53,622 |