Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | INR | 7.94 | 7.94 | 7.22 | 7.25 | 7.25 | -0.35 (-4.61%) | 4,208 |
19 Jun 2019 | INR | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 203 |
18 Jun 2019 | INR | 8.37 | 8.37 | 7.96 | 8 | 8 | -0.37 (-4.42%) | 1,416 |
17 Jun 2019 | INR | 8.5 | 8.5 | 8.35 | 8.37 | 8.37 | -0.38 (-4.34%) | 1,031 |
14 Jun 2019 | INR | 9.67 | 9.67 | 8.75 | 8.75 | 8.75 | -0.46 (-4.99%) | 1,241 |
13 Jun 2019 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 172 |
12 Jun 2019 | INR | 10.19 | 10.19 | 9.69 | 9.69 | 9.69 | -0.51 (-5%) | 461 |
11 Jun 2019 | INR | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | -0.1 (-0.97%) | 400 |
10 Jun 2019 | INR | 10.25 | 10.46 | 9.48 | 10.3 | 10.3 | +0.33 (+3.31%) | 11,290 |
7 Jun 2019 | INR | 9.5 | 9.99 | 9.49 | 9.97 | 9.97 | -0.01 (-0.10%) | 1,081 |
6 Jun 2019 | INR | 9.99 | 9.99 | 9.39 | 9.98 | 9.98 | +0.1 (+1.01%) | 1,825 |
4 Jun 2019 | INR | 9.01 | 9.91 | 9 | 9.88 | 9.88 | +0.44 (+4.66%) | 10,764 |
3 Jun 2019 | INR | 9.45 | 9.94 | 9.44 | 9.44 | 9.44 | -0.49 (-4.93%) | 10,061 |
31 May 2019 | INR | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.52 (-4.98%) | 7,738 |
30 May 2019 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.54 (-4.91%) | 5,500 |
29 May 2019 | INR | 11 | 11.5 | 10.99 | 10.99 | 10.99 | -0.57 (-4.93%) | 2,255 |
28 May 2019 | INR | 11.94 | 11.94 | 11.56 | 11.56 | 11.56 | -0.6 (-4.93%) | 4,561 |
27 May 2019 | INR | 12.99 | 13.65 | 11.7 | 12.16 | 12.16 | -0.35 (-2.80%) | 25,850 |
24 May 2019 | INR | 13.24 | 13.24 | 11.9 | 12.51 | 12.51 | +0.17 (+1.38%) | 79,126 |
23 May 2019 | INR | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
22 May 2019 | INR | 12 | 13.35 | 12 | 12.34 | 12.34 | -0.53 (-4.12%) | 383 |
21 May 2019 | INR | 12.35 | 12.9 | 12.35 | 12.87 | 12.87 | +0.47 (+3.79%) | 3,258 |
20 May 2019 | INR | 11.11 | 12.49 | 11.11 | 12.4 | 12.4 | +0.4 (+3.33%) | 269 |
17 May 2019 | INR | 12.7 | 12.7 | 11.5 | 12 | 12 | +0.2 (+1.69%) | 1,438 |
16 May 2019 | INR | 12 | 12 | 11.8 | 11.8 | 11.8 | -0.83 (-6.57%) | 380 |
15 May 2019 | INR | 12.75 | 12.75 | 12.02 | 12.63 | 12.63 | +0.25 (+2.02%) | 221 |
14 May 2019 | INR | 11.95 | 12.84 | 11.95 | 12.38 | 12.38 | -0.29 (-2.29%) | 4,297 |
13 May 2019 | INR | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.0 (0.0%) | 0 |
10 May 2019 | INR | 13.35 | 13.35 | 12.11 | 12.67 | 12.67 | -0.75 (-5.59%) | 3,455 |
9 May 2019 | INR | 13.14 | 13.48 | 13.05 | 13.42 | 13.42 | -0.36 (-2.61%) | 2,023 |