Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | INR | 8.2 | 8.35 | 7.85 | 8.05 | 8.05 | -0.15 (-1.83%) | 30,467 |
10 Jun 2019 | INR | 9.45 | 9.5 | 7.9 | 8.2 | 8.2 | -0.5 (-5.75%) | 151,316 |
7 Jun 2019 | INR | 8.5 | 8.7 | 8.5 | 8.7 | 8.7 | +0.4 (+4.82%) | 127,313 |
6 Jun 2019 | INR | 8.25 | 8.55 | 7.8 | 8.3 | 8.3 | +0.15 (+1.84%) | 68,157 |
4 Jun 2019 | INR | 7.95 | 8.5 | 7.95 | 8.15 | 8.15 | -0.2 (-2.40%) | 75,512 |
3 Jun 2019 | INR | 8.4 | 8.5 | 8.25 | 8.35 | 8.35 | -0.3 (-3.47%) | 49,932 |
31 May 2019 | INR | 9.35 | 9.35 | 8.55 | 8.65 | 8.65 | -0.3 (-3.35%) | 149,808 |
30 May 2019 | INR | 9.45 | 9.45 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 203,196 |
29 May 2019 | INR | 9 | 9 | 9 | 9 | 9 | +0.4 (+4.65%) | 48,570 |
28 May 2019 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | +0.4 (+4.88%) | 58,857 |
27 May 2019 | INR | 8 | 8.2 | 7.55 | 8.2 | 8.2 | +0.35 (+4.46%) | 96,134 |
24 May 2019 | INR | 7.9 | 7.9 | 7.3 | 7.85 | 7.85 | +0.25 (+3.29%) | 81,426 |
23 May 2019 | INR | 7.8 | 7.95 | 7.25 | 7.6 | 7.6 | 0.0 (0.0%) | 74,288 |
22 May 2019 | INR | 7.4 | 7.75 | 7.1 | 7.6 | 7.6 | +0.2 (+2.70%) | 83,825 |
21 May 2019 | INR | 7.2 | 7.5 | 7.1 | 7.4 | 7.4 | +0.2 (+2.78%) | 43,692 |
20 May 2019 | INR | 7.2 | 7.2 | 7 | 7.2 | 7.2 | +0.3 (+4.35%) | 68,107 |
17 May 2019 | INR | 7 | 7.2 | 6.7 | 6.9 | 6.9 | -0.1 (-1.43%) | 38,554 |
16 May 2019 | INR | 7 | 7.1 | 6.85 | 7 | 7 | 0.0 (0.0%) | 19,363 |
15 May 2019 | INR | 7.05 | 7.35 | 6.95 | 7 | 7 | -0.05 (-0.71%) | 21,892 |
14 May 2019 | INR | 7 | 7.5 | 7 | 7.05 | 7.05 | -0.3 (-4.08%) | 62,517 |
13 May 2019 | INR | 7.15 | 7.5 | 7 | 7.35 | 7.35 | +0.2 (+2.80%) | 42,082 |
10 May 2019 | INR | 7.05 | 7.3 | 7.05 | 7.15 | 7.15 | -0.1 (-1.38%) | 18,619 |
9 May 2019 | INR | 7.3 | 7.55 | 7.15 | 7.25 | 7.25 | -0.25 (-3.33%) | 14,335 |
8 May 2019 | INR | 7.45 | 7.6 | 7.15 | 7.5 | 7.5 | +0.2 (+2.74%) | 18,760 |
7 May 2019 | INR | 7.55 | 7.6 | 7.3 | 7.3 | 7.3 | -0.2 (-2.67%) | 25,826 |
6 May 2019 | INR | 7.5 | 7.85 | 7.45 | 7.5 | 7.5 | -0.15 (-1.96%) | 14,379 |
3 May 2019 | INR | 7.95 | 7.95 | 7.6 | 7.65 | 7.65 | -0.3 (-3.77%) | 134,365 |
2 May 2019 | INR | 8.2 | 8.2 | 7.85 | 7.95 | 7.95 | -0.05 (-0.63%) | 26,992 |
30 Apr 2019 | INR | 8.2 | 8.2 | 7.95 | 8 | 8 | -0.2 (-2.44%) | 25,256 |
26 Apr 2019 | INR | 8.4 | 8.45 | 8.05 | 8.2 | 8.2 | -0.25 (-2.96%) | 14,420 |