Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | INR | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | +0.22 (+2.30%) | 1,201 |
22 Jan 2020 | INR | 9.3 | 9.55 | 9.3 | 9.55 | 9.55 | +0.45 (+4.95%) | 4,246 |
21 Jan 2020 | INR | 9 | 9.1 | 9 | 9.1 | 9.1 | +0.1 (+1.11%) | 745 |
20 Jan 2020 | INR | 9 | 9 | 8.9 | 9 | 9 | -0.09 (-0.99%) | 708 |
17 Jan 2020 | INR | 8.8 | 9.23 | 8.8 | 9.09 | 9.09 | +0.04 (+0.44%) | 2,424 |
16 Jan 2020 | INR | 8.89 | 9.24 | 8.89 | 9.05 | 9.05 | -0.21 (-2.27%) | 3,026 |
15 Jan 2020 | INR | 9 | 9.55 | 9 | 9.26 | 9.26 | +0.06 (+0.65%) | 1,737 |
14 Jan 2020 | INR | 9.06 | 9.2 | 9.06 | 9.2 | 9.2 | -0.02 (-0.22%) | 161 |
13 Jan 2020 | INR | 8.62 | 9.45 | 8.62 | 9.22 | 9.22 | +0.19 (+2.10%) | 525 |
10 Jan 2020 | INR | 9.05 | 9.5 | 8.94 | 9.03 | 9.03 | -0.37 (-3.94%) | 3,347 |
9 Jan 2020 | INR | 9.01 | 9.58 | 9.01 | 9.4 | 9.4 | -0.06 (-0.63%) | 2,195 |
8 Jan 2020 | INR | 9.05 | 9.5 | 9.05 | 9.46 | 9.46 | +0.4 (+4.42%) | 4,473 |
7 Jan 2020 | INR | 9.25 | 9.4 | 9.01 | 9.06 | 9.06 | +0.06 (+0.67%) | 247 |
6 Jan 2020 | INR | 9.39 | 9.39 | 9 | 9 | 9 | -0.02 (-0.22%) | 2,039 |
3 Jan 2020 | INR | 9.72 | 9.72 | 9 | 9.02 | 9.02 | -0.24 (-2.59%) | 3,413 |
2 Jan 2020 | INR | 9.2 | 9.3 | 9.2 | 9.26 | 9.26 | +0.06 (+0.65%) | 3,021 |
1 Jan 2020 | INR | 9.36 | 9.36 | 9.2 | 9.2 | 9.2 | +0.06 (+0.66%) | 251 |
31 Dec 2019 | INR | 9.47 | 9.47 | 8.86 | 9.14 | 9.14 | +0.09 (+0.99%) | 4,019 |
30 Dec 2019 | INR | 9.02 | 9.25 | 9.02 | 9.05 | 9.05 | -0.44 (-4.64%) | 4,681 |
27 Dec 2019 | INR | 9.2 | 9.65 | 8.8 | 9.49 | 9.49 | +0.29 (+3.15%) | 9,483 |
26 Dec 2019 | INR | 9 | 9.33 | 9 | 9.2 | 9.2 | +0.28 (+3.14%) | 12,882 |
24 Dec 2019 | INR | 8.98 | 8.98 | 8.8 | 8.92 | 8.92 | -0.06 (-0.67%) | 245 |
23 Dec 2019 | INR | 8.5 | 8.99 | 8.5 | 8.98 | 8.98 | +0.08 (+0.90%) | 3,664 |
20 Dec 2019 | INR | 8.61 | 9.43 | 8.61 | 8.9 | 8.9 | -0.11 (-1.22%) | 1,460 |
19 Dec 2019 | INR | 8.9 | 9.25 | 8.55 | 9.01 | 9.01 | +0.11 (+1.24%) | 1,802 |
18 Dec 2019 | INR | 8.3 | 8.97 | 8.29 | 8.9 | 8.9 | +0.35 (+4.09%) | 3,374 |
17 Dec 2019 | INR | 8.55 | 8.9 | 8.55 | 8.55 | 8.55 | -0.06 (-0.70%) | 1,852 |
16 Dec 2019 | INR | 8.9 | 8.9 | 8.5 | 8.61 | 8.61 | +0.13 (+1.53%) | 2,105 |
13 Dec 2019 | INR | 8.75 | 8.76 | 8.41 | 8.48 | 8.48 | +0.13 (+1.56%) | 3,100 |
12 Dec 2019 | INR | 8.5 | 8.5 | 8.3 | 8.35 | 8.35 | -0.35 (-4.02%) | 700 |