Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 8.86 | 8.86 | 8.18 | 8.36 | 8.36 | -0.5 (-5.64%) | 4,656 |
9 Dec 2019 | INR | 9.35 | 9.35 | 8.86 | 8.86 | 8.86 | -0.68 (-7.13%) | 2,756 |
6 Dec 2019 | INR | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.01 (-0.10%) | 161 |
5 Dec 2019 | INR | 9.97 | 9.97 | 9.03 | 9.55 | 9.55 | +0.05 (+0.53%) | 2,637 |
4 Dec 2019 | INR | 9.5 | 10.24 | 9.31 | 9.5 | 9.5 | -0.26 (-2.66%) | 1,086 |
3 Dec 2019 | INR | 10 | 10 | 9.76 | 9.76 | 9.76 | -0.39 (-3.84%) | 125 |
2 Dec 2019 | INR | 9.22 | 10.15 | 9.22 | 10.15 | 10.15 | +0.48 (+4.96%) | 3,577 |
29 Nov 2019 | INR | 9.21 | 9.67 | 8.75 | 9.67 | 9.67 | +0.46 (+4.99%) | 1,450 |
28 Nov 2019 | INR | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.48 (-4.95%) | 216 |
27 Nov 2019 | INR | 9.75 | 9.75 | 9.69 | 9.69 | 9.69 | -0.51 (-5%) | 370 |
26 Nov 2019 | INR | 9.75 | 10.2 | 9.75 | 10.2 | 10.2 | +0.45 (+4.62%) | 36 |
25 Nov 2019 | INR | 9.3 | 9.75 | 9.3 | 9.75 | 9.75 | +0.46 (+4.95%) | 1,704 |
22 Nov 2019 | INR | 9.24 | 9.31 | 8.9 | 9.29 | 9.29 | +0.42 (+4.74%) | 3,214 |
21 Nov 2019 | INR | 9.02 | 9.55 | 8.85 | 8.87 | 8.87 | -0.39 (-4.21%) | 770 |
20 Nov 2019 | INR | 9.22 | 9.6 | 9.22 | 9.26 | 9.26 | -0.44 (-4.54%) | 3,980 |
19 Nov 2019 | INR | 10 | 10.24 | 9.6 | 9.7 | 9.7 | -0.3 (-3%) | 1,640 |
18 Nov 2019 | INR | 10.5 | 10.5 | 9.72 | 10 | 10 | -0.17 (-1.67%) | 2,931 |
15 Nov 2019 | INR | 9.5 | 10.17 | 9.5 | 10.17 | 10.17 | +0.48 (+4.95%) | 1,516 |
14 Nov 2019 | INR | 10.98 | 10.98 | 9.16 | 9.69 | 9.69 | -0.33 (-3.29%) | 838 |
13 Nov 2019 | INR | 10.01 | 11.4 | 9.9 | 10.02 | 10.02 | -0.48 (-4.57%) | 3,575 |
11 Nov 2019 | INR | 11.5 | 11.5 | 10.5 | 10.5 | 10.5 | -0.44 (-4.02%) | 240 |
8 Nov 2019 | INR | 12.48 | 12.48 | 10.62 | 10.94 | 10.94 | -0.8 (-6.81%) | 9,396 |
7 Nov 2019 | INR | 12.61 | 12.61 | 11.5 | 11.74 | 11.74 | -0.85 (-6.75%) | 7,051 |
6 Nov 2019 | INR | 12.49 | 12.61 | 11 | 12.59 | 12.59 | +1.12 (+9.76%) | 11,398 |
5 Nov 2019 | INR | 11.5 | 11.5 | 11.4 | 11.47 | 11.47 | +0.24 (+2.14%) | 2,400 |
4 Nov 2019 | INR | 11.7 | 12.2 | 11.21 | 11.23 | 11.23 | -0.27 (-2.35%) | 5,407 |
1 Nov 2019 | INR | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 914 |
31 Oct 2019 | INR | 10.01 | 11.51 | 10 | 11.5 | 11.5 | +1.03 (+9.84%) | 26,144 |
30 Oct 2019 | INR | 10.6 | 11.29 | 10.4 | 10.47 | 10.47 | -0.2 (-1.87%) | 7,303 |
29 Oct 2019 | INR | 11.23 | 11.25 | 10.36 | 10.67 | 10.67 | +1.36 (+14.61%) | 6,217 |