Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 9.64 | 9.64 | 9 | 9.46 | 9.46 | +0.06 (+0.64%) | 21,200 |
11 Jun 2019 | INR | 9.5 | 9.58 | 9.13 | 9.4 | 9.4 | -0.1 (-1.05%) | 1,287 |
10 Jun 2019 | INR | 9.55 | 9.55 | 9.15 | 9.5 | 9.5 | +0.1 (+1.06%) | 1,429 |
7 Jun 2019 | INR | 9.55 | 9.55 | 9.2 | 9.4 | 9.4 | +0.13 (+1.40%) | 2,225 |
6 Jun 2019 | INR | 9.75 | 9.75 | 9.1 | 9.27 | 9.27 | -0.06 (-0.64%) | 3,803 |
4 Jun 2019 | INR | 9.2 | 9.5 | 9.17 | 9.33 | 9.33 | -0.03 (-0.32%) | 31,257 |
3 Jun 2019 | INR | 9.36 | 9.47 | 9.2 | 9.36 | 9.36 | -0.09 (-0.95%) | 14,950 |
31 May 2019 | INR | 9.55 | 9.55 | 9.26 | 9.45 | 9.45 | -0.14 (-1.46%) | 9,195 |
30 May 2019 | INR | 9.3 | 9.6 | 9.27 | 9.59 | 9.59 | +0.09 (+0.95%) | 5,150 |
29 May 2019 | INR | 9.2 | 9.75 | 9.2 | 9.5 | 9.5 | 0.0 (0.0%) | 9,740 |
28 May 2019 | INR | 9.55 | 9.6 | 9.32 | 9.5 | 9.5 | -0.04 (-0.42%) | 8,801 |
27 May 2019 | INR | 9.59 | 9.6 | 9.26 | 9.54 | 9.54 | +0.22 (+2.36%) | 15,905 |
24 May 2019 | INR | 9.47 | 9.6 | 9.16 | 9.32 | 9.32 | +0.18 (+1.97%) | 16,001 |
23 May 2019 | INR | 8.53 | 9.68 | 8.53 | 9.14 | 9.14 | -0.12 (-1.30%) | 9,035 |
22 May 2019 | INR | 9 | 9.28 | 8.91 | 9.26 | 9.26 | +0.25 (+2.77%) | 9,301 |
21 May 2019 | INR | 8.9 | 9.4 | 8.8 | 9.01 | 9.01 | +0.36 (+4.16%) | 12,435 |
20 May 2019 | INR | 8.15 | 8.89 | 8.15 | 8.65 | 8.65 | +0.73 (+9.22%) | 18,126 |
17 May 2019 | INR | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.13 (-1.61%) | 2,000 |
16 May 2019 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.2 (-2.42%) | 100 |
15 May 2019 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.01 (+0.12%) | 500 |
14 May 2019 | INR | 8.05 | 8.24 | 8 | 8.24 | 8.24 | +0.34 (+4.30%) | 5,037 |
13 May 2019 | INR | 8.2 | 8.2 | 7.86 | 7.9 | 7.9 | -0.2 (-2.47%) | 2,730 |
10 May 2019 | INR | 8.25 | 8.25 | 8.1 | 8.1 | 8.1 | +0.04 (+0.50%) | 1,100 |
9 May 2019 | INR | 8.1 | 8.1 | 8.06 | 8.06 | 8.06 | +0.03 (+0.37%) | 250 |
8 May 2019 | INR | 8.06 | 8.06 | 8.01 | 8.03 | 8.03 | -0.14 (-1.71%) | 1,060 |
7 May 2019 | INR | 8.75 | 8.79 | 8 | 8.17 | 8.17 | -0.34 (-4.00%) | 29,365 |
6 May 2019 | INR | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | +0.12 (+1.43%) | 151 |
3 May 2019 | INR | 8.69 | 8.69 | 8.22 | 8.39 | 8.39 | +0.29 (+3.58%) | 800 |
2 May 2019 | INR | 8.25 | 8.25 | 8.06 | 8.1 | 8.1 | -0.06 (-0.74%) | 2,000 |
30 Apr 2019 | INR | 8.41 | 8.41 | 8.16 | 8.16 | 8.16 | -0.37 (-4.34%) | 3,870 |