Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 9 | 9 | 8.46 | 8.5 | 8.5 | -0.01 (-0.12%) | 36,786 |
11 Jun 2019 | INR | 9.88 | 9.88 | 8.05 | 8.51 | 8.51 | +0.06 (+0.71%) | 1,260 |
10 Jun 2019 | INR | 8.64 | 8.8 | 8.45 | 8.45 | 8.45 | -0.6 (-6.63%) | 580 |
7 Jun 2019 | INR | 9.25 | 9.25 | 9.05 | 9.05 | 9.05 | +0.06 (+0.67%) | 300 |
6 Jun 2019 | INR | 8.75 | 8.99 | 8.75 | 8.99 | 8.99 | +0.24 (+2.74%) | 201 |
4 Jun 2019 | INR | 8.68 | 9 | 8.36 | 8.75 | 8.75 | -0.25 (-2.78%) | 6,130 |
3 Jun 2019 | INR | 8.04 | 9.45 | 8.04 | 9 | 9 | -0.2 (-2.17%) | 670 |
31 May 2019 | INR | 9.34 | 9.34 | 8.75 | 9.2 | 9.2 | +0.35 (+3.95%) | 252 |
30 May 2019 | INR | 8.75 | 9.25 | 8.75 | 8.85 | 8.85 | -0.1 (-1.12%) | 2,312 |
29 May 2019 | INR | 8.7 | 9.1 | 8.7 | 8.95 | 8.95 | -0.11 (-1.21%) | 519 |
28 May 2019 | INR | 9.05 | 9.45 | 9.01 | 9.06 | 9.06 | -0.07 (-0.77%) | 1,219 |
27 May 2019 | INR | 9.12 | 9.3 | 8.96 | 9.13 | 9.13 | +0.31 (+3.51%) | 1,015 |
24 May 2019 | INR | 9.49 | 9.49 | 8.61 | 8.82 | 8.82 | -0.14 (-1.56%) | 3,130 |
23 May 2019 | INR | 8.24 | 9.74 | 8.24 | 8.96 | 8.96 | +0.16 (+1.82%) | 5,039 |
22 May 2019 | INR | 9.99 | 9.99 | 8.32 | 8.8 | 8.8 | 0.0 (0.0%) | 1,785 |
21 May 2019 | INR | 8.85 | 8.85 | 8.8 | 8.8 | 8.8 | -0.05 (-0.56%) | 500 |
20 May 2019 | INR | 7.82 | 9.39 | 7.81 | 8.85 | 8.85 | +0.35 (+4.12%) | 1,150 |
17 May 2019 | INR | 8.99 | 8.99 | 8.5 | 8.5 | 8.5 | -0.51 (-5.66%) | 802 |
16 May 2019 | INR | 8.07 | 9.01 | 8.07 | 9.01 | 9.01 | +0.07 (+0.78%) | 1,192 |
15 May 2019 | INR | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | +0.19 (+2.17%) | 320 |
14 May 2019 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +0.22 (+2.58%) | 15,901 |
13 May 2019 | INR | 7.65 | 9.25 | 7.65 | 8.53 | 8.53 | +0.09 (+1.07%) | 18,348 |
10 May 2019 | INR | 8.97 | 8.97 | 8.16 | 8.44 | 8.44 | -0.16 (-1.86%) | 621 |
9 May 2019 | INR | 8.75 | 8.78 | 8.6 | 8.6 | 8.6 | +0.1 (+1.18%) | 130 |
8 May 2019 | INR | 8.32 | 9 | 8.32 | 8.5 | 8.5 | -0.18 (-2.07%) | 3,233 |
7 May 2019 | INR | 8.8 | 8.99 | 8.45 | 8.68 | 8.68 | +0.16 (+1.88%) | 217 |
6 May 2019 | INR | 8.85 | 9.18 | 8.4 | 8.52 | 8.52 | -0.17 (-1.96%) | 170 |
3 May 2019 | INR | 8.62 | 8.75 | 8.62 | 8.69 | 8.69 | -0.3 (-3.34%) | 428 |
2 May 2019 | INR | 8.55 | 9.1 | 8.55 | 8.99 | 8.99 | +0.46 (+5.39%) | 752 |
30 Apr 2019 | INR | 8.35 | 8.75 | 8.35 | 8.53 | 8.53 | -0.38 (-4.26%) | 2,846 |