Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 8.7 | 8.99 | 8.36 | 8.62 | 8.62 | +0.02 (+0.23%) | 7,422 |
9 Dec 2019 | INR | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.14 (-1.60%) | 1,000 |
6 Dec 2019 | INR | 9.55 | 10.3 | 8.63 | 8.74 | 8.74 | -0.01 (-0.11%) | 2,813 |
5 Dec 2019 | INR | 8.94 | 9.35 | 8.75 | 8.75 | 8.75 | +0.06 (+0.69%) | 110 |
4 Dec 2019 | INR | 8.77 | 8.85 | 8.48 | 8.69 | 8.69 | -0.06 (-0.69%) | 2,199 |
3 Dec 2019 | INR | 8.72 | 8.84 | 8.72 | 8.75 | 8.75 | -0.25 (-2.78%) | 2,261 |
2 Dec 2019 | INR | 8.77 | 9 | 8.76 | 9 | 9 | +0.07 (+0.78%) | 1,100 |
29 Nov 2019 | INR | 8.71 | 10.3 | 8.71 | 8.93 | 8.93 | -0.11 (-1.22%) | 7,657 |
28 Nov 2019 | INR | 8.94 | 9.11 | 8.76 | 9.04 | 9.04 | +0.1 (+1.12%) | 3,812 |
27 Nov 2019 | INR | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | +0.13 (+1.48%) | 5 |
26 Nov 2019 | INR | 8.9 | 8.9 | 8.81 | 8.81 | 8.81 | -0.05 (-0.56%) | 200 |
25 Nov 2019 | INR | 8.9 | 8.9 | 8.85 | 8.86 | 8.86 | -0.13 (-1.45%) | 3,025 |
22 Nov 2019 | INR | 8.81 | 9 | 8.81 | 8.99 | 8.99 | +0.09 (+1.01%) | 4,467 |
21 Nov 2019 | INR | 8.8 | 9.01 | 8.8 | 8.9 | 8.9 | -0.14 (-1.55%) | 5,542 |
20 Nov 2019 | INR | 8.85 | 9.13 | 8.81 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,605 |
19 Nov 2019 | INR | 9 | 9.05 | 9 | 9.05 | 9.05 | +0.01 (+0.11%) | 700 |
18 Nov 2019 | INR | 9 | 9.22 | 8.7 | 9.04 | 9.04 | -0.45 (-4.74%) | 12,623 |
15 Nov 2019 | INR | 9.1 | 9.54 | 9.06 | 9.49 | 9.49 | +0.27 (+2.93%) | 1,722 |
14 Nov 2019 | INR | 9.8 | 9.8 | 9.05 | 9.22 | 9.22 | -0.64 (-6.49%) | 10,374 |
13 Nov 2019 | INR | 10.05 | 10.54 | 9.5 | 9.86 | 9.86 | +0.18 (+1.86%) | 33,813 |
11 Nov 2019 | INR | 8.89 | 9.98 | 8.55 | 9.68 | 9.68 | +0.78 (+8.76%) | 32,289 |
8 Nov 2019 | INR | 8.99 | 8.99 | 8.65 | 8.9 | 8.9 | +0.1 (+1.14%) | 4,995 |
7 Nov 2019 | INR | 8.6 | 8.8 | 8.6 | 8.8 | 8.8 | -0.08 (-0.90%) | 2,188 |
6 Nov 2019 | INR | 9 | 9 | 8.5 | 8.88 | 8.88 | +0.48 (+5.71%) | 11,999 |
5 Nov 2019 | INR | 8.35 | 8.5 | 7.63 | 8.4 | 8.4 | +0.04 (+0.48%) | 4,900 |
4 Nov 2019 | INR | 8.6 | 8.78 | 8.35 | 8.36 | 8.36 | -0.15 (-1.76%) | 3,948 |
1 Nov 2019 | INR | 8.38 | 8.79 | 8.28 | 8.51 | 8.51 | +0.44 (+5.45%) | 13,750 |
31 Oct 2019 | INR | 8 | 8.4 | 7.92 | 8.07 | 8.07 | -0.23 (-2.77%) | 6,291 |
30 Oct 2019 | INR | 7.75 | 8.4 | 7.75 | 8.3 | 8.3 | +0.5 (+6.41%) | 301 |
29 Oct 2019 | INR | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.54 (-6.47%) | 150 |