Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | INR | 7.3 | 8.3 | 7.3 | 7.55 | 7.55 | -0.55 (-6.79%) | 59,725 |
12 Sep 2019 | INR | 8.05 | 8.85 | 7.75 | 8.1 | 8.1 | -0.15 (-1.82%) | 34,258 |
11 Sep 2019 | INR | 8.1 | 8.45 | 8.1 | 8.25 | 8.25 | -0.35 (-4.07%) | 70,842 |
9 Sep 2019 | INR | 9.1 | 9.1 | 8.4 | 8.6 | 8.6 | -0.7 (-7.53%) | 91,770 |
6 Sep 2019 | INR | 10 | 10 | 9.1 | 9.3 | 9.3 | +0.2 (+2.20%) | 444,452 |
5 Sep 2019 | INR | 8.55 | 9.1 | 8.4 | 9.1 | 9.1 | +1.5 (+19.74%) | 67,654 |
4 Sep 2019 | INR | 6.5 | 7.6 | 6.5 | 7.6 | 7.6 | +1.25 (+19.69%) | 52,678 |
3 Sep 2019 | INR | 5.95 | 6.6 | 5.95 | 6.35 | 6.35 | +0.35 (+5.83%) | 15,586 |
30 Aug 2019 | INR | 6 | 6.15 | 5.9 | 6 | 6 | -0.15 (-2.44%) | 6,021 |
29 Aug 2019 | INR | 6.5 | 6.5 | 5.9 | 6.15 | 6.15 | -0.1 (-1.60%) | 17,787 |
28 Aug 2019 | INR | 5.9 | 6.3 | 5.8 | 6.25 | 6.25 | +0.2 (+3.31%) | 18,067 |
27 Aug 2019 | INR | 5.85 | 6.25 | 5.4 | 6.05 | 6.05 | +0.15 (+2.54%) | 27,823 |
26 Aug 2019 | INR | 5.7 | 6.25 | 5.7 | 5.9 | 5.9 | +0.15 (+2.61%) | 22,219 |
23 Aug 2019 | INR | 5.8 | 5.95 | 5.5 | 5.75 | 5.75 | -0.05 (-0.86%) | 3,684 |
22 Aug 2019 | INR | 6.2 | 6.25 | 5.6 | 5.8 | 5.8 | -0.4 (-6.45%) | 5,966 |
21 Aug 2019 | INR | 6.35 | 6.35 | 6 | 6.2 | 6.2 | 0.0 (0.0%) | 5,758 |
20 Aug 2019 | INR | 6 | 6.25 | 6 | 6.2 | 6.2 | +0.25 (+4.20%) | 1,632 |
19 Aug 2019 | INR | 6.25 | 6.25 | 5.85 | 5.95 | 5.95 | -0.25 (-4.03%) | 5,035 |
16 Aug 2019 | INR | 6.65 | 6.7 | 6 | 6.2 | 6.2 | -0.4 (-6.06%) | 32,971 |
14 Aug 2019 | INR | 6.3 | 6.65 | 6.15 | 6.6 | 6.6 | +0.15 (+2.33%) | 10,915 |
13 Aug 2019 | INR | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | -0.1 (-1.53%) | 9,417 |
9 Aug 2019 | INR | 6.4 | 6.6 | 6.2 | 6.55 | 6.55 | +0.25 (+3.97%) | 28,865 |
8 Aug 2019 | INR | 6.4 | 6.4 | 5.75 | 6.3 | 6.3 | +0.2 (+3.28%) | 26,880 |
7 Aug 2019 | INR | 6.1 | 6.2 | 5.4 | 6.1 | 6.1 | +0.3 (+5.17%) | 14,779 |
6 Aug 2019 | INR | 5.75 | 5.9 | 5.45 | 5.8 | 5.8 | -0.1 (-1.69%) | 34,917 |
5 Aug 2019 | INR | 5.9 | 6 | 5.35 | 5.9 | 5.9 | -0.1 (-1.67%) | 12,375 |
2 Aug 2019 | INR | 5.95 | 6 | 5.8 | 6 | 6 | 0.0 (0.0%) | 4,590 |
1 Aug 2019 | INR | 6.2 | 6.2 | 5.8 | 6 | 6 | -0.05 (-0.83%) | 5,047 |
31 Jul 2019 | INR | 5.9 | 6.1 | 5.8 | 6.05 | 6.05 | 0.0 (0.0%) | 748 |
30 Jul 2019 | INR | 6.45 | 6.45 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 7,177 |