Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | INR | 8.6 | 8.6 | 7.95 | 7.95 | 7.95 | -0.4 (-4.79%) | 109,878 |
10 Dec 2019 | INR | 9 | 9 | 8.3 | 8.35 | 8.35 | -0.35 (-4.02%) | 89,386 |
9 Dec 2019 | INR | 9.1 | 9.2 | 8.65 | 8.7 | 8.7 | -0.25 (-2.79%) | 60,073 |
6 Dec 2019 | INR | 8.95 | 9.2 | 8.75 | 8.95 | 8.95 | 0.0 (0.0%) | 97,244 |
5 Dec 2019 | INR | 9.15 | 9.15 | 8.75 | 8.95 | 8.95 | +0.1 (+1.13%) | 69,220 |
4 Dec 2019 | INR | 8.9 | 8.9 | 8.5 | 8.85 | 8.85 | +0.35 (+4.12%) | 101,937 |
3 Dec 2019 | INR | 8.6 | 8.9 | 8.35 | 8.5 | 8.5 | -0.1 (-1.16%) | 165,377 |
2 Dec 2019 | INR | 8.75 | 8.85 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 161,695 |
29 Nov 2019 | INR | 8.75 | 8.9 | 8.2 | 8.5 | 8.5 | 0.0 (0.0%) | 158,058 |
28 Nov 2019 | INR | 8.2 | 8.55 | 8.2 | 8.5 | 8.5 | +0.35 (+4.29%) | 134,742 |
27 Nov 2019 | INR | 8.85 | 8.9 | 8.1 | 8.15 | 8.15 | -0.35 (-4.12%) | 139,134 |
26 Nov 2019 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.4 (+4.94%) | 137,565 |
25 Nov 2019 | INR | 7.9 | 8.1 | 7.65 | 8.1 | 8.1 | +0.35 (+4.52%) | 65,943 |
22 Nov 2019 | INR | 7.5 | 7.8 | 7.5 | 7.75 | 7.75 | +0.1 (+1.31%) | 41,479 |
21 Nov 2019 | INR | 7.8 | 7.9 | 7.5 | 7.65 | 7.65 | -0.15 (-1.92%) | 151,661 |
20 Nov 2019 | INR | 8 | 8.15 | 7.75 | 7.8 | 7.8 | -0.15 (-1.89%) | 125,813 |
19 Nov 2019 | INR | 7.8 | 8.2 | 7.8 | 7.95 | 7.95 | -0.05 (-0.63%) | 80,046 |
18 Nov 2019 | INR | 8.05 | 8.35 | 7.65 | 8 | 8 | -0.05 (-0.62%) | 248,277 |
15 Nov 2019 | INR | 8.85 | 8.85 | 8.05 | 8.05 | 8.05 | -0.4 (-4.73%) | 687,014 |
14 Nov 2019 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.4 (+4.97%) | 86,220 |
13 Nov 2019 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.35 (+4.55%) | 47,091 |
11 Nov 2019 | INR | 7.65 | 7.7 | 7.5 | 7.7 | 7.7 | +0.35 (+4.76%) | 62,267 |
8 Nov 2019 | INR | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | +0.35 (+5%) | 656,789 |
7 Nov 2019 | INR | 7.1 | 7.25 | 7 | 7 | 7 | -0.05 (-0.71%) | 153,472 |
6 Nov 2019 | INR | 7.3 | 7.3 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 120,777 |
5 Nov 2019 | INR | 6.95 | 7.3 | 6.95 | 7.05 | 7.05 | +0.05 (+0.71%) | 219,747 |
4 Nov 2019 | INR | 6.9 | 7.1 | 6.85 | 7 | 7 | +0.1 (+1.45%) | 168,227 |
1 Nov 2019 | INR | 7 | 7.1 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 111,850 |
31 Oct 2019 | INR | 7.2 | 7.5 | 7 | 7.05 | 7.05 | -0.3 (-4.08%) | 173,538 |
30 Oct 2019 | INR | 7.9 | 7.9 | 7.3 | 7.35 | 7.35 | -0.3 (-3.92%) | 87,799 |