Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 8.33 | 8.75 | 8.33 | 8.34 | 8.34 | -0.15 (-1.77%) | 52,333 |
9 Dec 2019 | INR | 8.62 | 8.97 | 8.41 | 8.49 | 8.49 | -0.38 (-4.28%) | 29,624 |
6 Dec 2019 | INR | 8.99 | 9.2 | 8.62 | 8.87 | 8.87 | -0.12 (-1.33%) | 12,639 |
5 Dec 2019 | INR | 8.85 | 9.65 | 8.85 | 8.99 | 8.99 | +0.12 (+1.35%) | 61,772 |
4 Dec 2019 | INR | 9.21 | 9.21 | 8.6 | 8.87 | 8.87 | -0.09 (-1.00%) | 77,401 |
3 Dec 2019 | INR | 9.05 | 9.38 | 8.75 | 8.96 | 8.96 | -0.18 (-1.97%) | 51,570 |
2 Dec 2019 | INR | 10.39 | 10.39 | 9.05 | 9.14 | 9.14 | -0.46 (-4.79%) | 71,528 |
29 Nov 2019 | INR | 9.95 | 10 | 9.5 | 9.6 | 9.6 | -0.35 (-3.52%) | 27,468 |
28 Nov 2019 | INR | 10.75 | 10.75 | 9.68 | 9.95 | 9.95 | -0.17 (-1.68%) | 46,368 |
27 Nov 2019 | INR | 10.4 | 10.95 | 10 | 10.12 | 10.12 | -0.25 (-2.41%) | 61,533 |
26 Nov 2019 | INR | 9.85 | 10.6 | 9.68 | 10.37 | 10.37 | +0.73 (+7.57%) | 98,706 |
25 Nov 2019 | INR | 9.12 | 10 | 9.12 | 9.64 | 9.64 | +0.23 (+2.44%) | 38,634 |
22 Nov 2019 | INR | 9.11 | 10.03 | 9.11 | 9.41 | 9.41 | +0.29 (+3.18%) | 81,908 |
21 Nov 2019 | INR | 8.89 | 9.25 | 8.52 | 9.12 | 9.12 | +0.58 (+6.79%) | 37,263 |
20 Nov 2019 | INR | 8.5 | 8.95 | 8.4 | 8.54 | 8.54 | -0.41 (-4.58%) | 35,986 |
19 Nov 2019 | INR | 9.77 | 9.77 | 8.82 | 8.95 | 8.95 | -0.56 (-5.89%) | 87,422 |
18 Nov 2019 | INR | 9.53 | 10.37 | 9.47 | 9.51 | 9.51 | -0.6 (-5.93%) | 75,986 |
15 Nov 2019 | INR | 10.9 | 10.9 | 9.71 | 10.11 | 10.11 | -0.51 (-4.80%) | 199,130 |
14 Nov 2019 | INR | 10.25 | 12.15 | 10.25 | 10.62 | 10.62 | +0.49 (+4.84%) | 812,618 |
13 Nov 2019 | INR | 9.8 | 10.44 | 9.79 | 10.13 | 10.13 | +1.43 (+16.44%) | 389,157 |
11 Nov 2019 | INR | 7.17 | 8.7 | 7.15 | 8.7 | 8.7 | +1.45 (+20.00%) | 114,133 |
8 Nov 2019 | INR | 7.27 | 7.5 | 7.1 | 7.25 | 7.25 | -0.11 (-1.49%) | 19,065 |
7 Nov 2019 | INR | 7.13 | 7.44 | 7.13 | 7.36 | 7.36 | +0.08 (+1.10%) | 24,534 |
6 Nov 2019 | INR | 7.28 | 7.5 | 7.21 | 7.28 | 7.28 | -0.12 (-1.62%) | 19,508 |
5 Nov 2019 | INR | 7.55 | 7.62 | 7.27 | 7.4 | 7.4 | +0.08 (+1.09%) | 28,197 |
4 Nov 2019 | INR | 7.63 | 7.63 | 7.25 | 7.32 | 7.32 | -0.05 (-0.68%) | 33,971 |
1 Nov 2019 | INR | 7.34 | 7.67 | 7.32 | 7.37 | 7.37 | +0.05 (+0.68%) | 12,794 |
31 Oct 2019 | INR | 7.4 | 7.69 | 7.23 | 7.32 | 7.32 | -0.18 (-2.40%) | 9,868 |
30 Oct 2019 | INR | 7.5 | 7.65 | 7.13 | 7.5 | 7.5 | +0.28 (+3.88%) | 21,680 |
29 Oct 2019 | INR | 7.81 | 7.81 | 7.16 | 7.22 | 7.22 | -0.05 (-0.69%) | 8,740 |