Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 12.17 | 12.39 | 12.02 | 12.39 | 12.39 | +0.59 (+5%) | 10,747 |
9 Dec 2019 | INR | 11.05 | 11.83 | 11.02 | 11.8 | 11.8 | +0.5 (+4.42%) | 2,607 |
6 Dec 2019 | INR | 11.5 | 11.5 | 11.27 | 11.3 | 11.3 | -0.56 (-4.72%) | 1,130 |
5 Dec 2019 | INR | 12.64 | 12.64 | 11.86 | 11.86 | 11.86 | -0.62 (-4.97%) | 1,162 |
4 Dec 2019 | INR | 12.21 | 12.48 | 12.15 | 12.48 | 12.48 | -0.3 (-2.35%) | 731 |
3 Dec 2019 | INR | 13.08 | 13.38 | 12.27 | 12.78 | 12.78 | -0.01 (-0.08%) | 1,950 |
2 Dec 2019 | INR | 11.96 | 12.89 | 11.96 | 12.79 | 12.79 | +0.51 (+4.15%) | 9,156 |
29 Nov 2019 | INR | 11.99 | 12.28 | 11.52 | 12.28 | 12.28 | +0.58 (+4.96%) | 4,877 |
28 Nov 2019 | INR | 11.6 | 12.28 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 5,319 |
27 Nov 2019 | INR | 11.06 | 11.93 | 11.06 | 11.9 | 11.9 | +0.53 (+4.66%) | 4,545 |
26 Nov 2019 | INR | 11.17 | 11.37 | 11.04 | 11.37 | 11.37 | +0.54 (+4.99%) | 1,270 |
25 Nov 2019 | INR | 10.73 | 10.99 | 10.61 | 10.83 | 10.83 | -0.11 (-1.01%) | 1,600 |
22 Nov 2019 | INR | 11.28 | 11.28 | 10.94 | 10.94 | 10.94 | -0.07 (-0.64%) | 6 |
21 Nov 2019 | INR | 11.06 | 11.06 | 11 | 11.01 | 11.01 | -0.24 (-2.13%) | 575 |
20 Nov 2019 | INR | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.2 (-1.75%) | 350 |
19 Nov 2019 | INR | 11.9 | 11.9 | 11.45 | 11.45 | 11.45 | -0.33 (-2.80%) | 871 |
18 Nov 2019 | INR | 11.25 | 11.84 | 11.25 | 11.78 | 11.78 | +0.5 (+4.43%) | 4,667 |
15 Nov 2019 | INR | 10.83 | 11.45 | 10.63 | 11.28 | 11.28 | +0.37 (+3.39%) | 2,109 |
14 Nov 2019 | INR | 10.86 | 10.91 | 10.86 | 10.91 | 10.91 | -0.12 (-1.09%) | 56 |
13 Nov 2019 | INR | 11 | 11.03 | 11 | 11.03 | 11.03 | -0.25 (-2.22%) | 100 |
11 Nov 2019 | INR | 10.78 | 11.31 | 10.78 | 11.28 | 11.28 | +0.5 (+4.64%) | 701 |
8 Nov 2019 | INR | 9.95 | 10.78 | 9.95 | 10.78 | 10.78 | +0.51 (+4.97%) | 1,792 |
7 Nov 2019 | INR | 10.27 | 10.27 | 9.91 | 10.27 | 10.27 | +0.34 (+3.42%) | 301 |
6 Nov 2019 | INR | 10.1 | 10.1 | 9.84 | 9.93 | 9.93 | -0.42 (-4.06%) | 1,300 |
5 Nov 2019 | INR | 10.09 | 10.35 | 9.98 | 10.35 | 10.35 | +0.48 (+4.86%) | 2,734 |
4 Nov 2019 | INR | 9.98 | 9.98 | 9.31 | 9.87 | 9.87 | +0.36 (+3.79%) | 2,849 |
1 Nov 2019 | INR | 9.57 | 10.14 | 9.43 | 9.51 | 9.51 | -0.27 (-2.76%) | 2,501 |
31 Oct 2019 | INR | 10.14 | 10.14 | 9.43 | 9.78 | 9.78 | -0.12 (-1.21%) | 1,836 |
30 Oct 2019 | INR | 9.52 | 9.9 | 9.51 | 9.9 | 9.9 | +0.45 (+4.76%) | 201 |
29 Oct 2019 | INR | 9.23 | 9.45 | 9.23 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,200 |