Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 9.07 | 9.07 | 9.02 | 9.02 | 9.02 | -0.16 (-1.74%) | 82 |
9 Dec 2019 | INR | 9.4 | 9.69 | 9.1 | 9.18 | 9.18 | -0.22 (-2.34%) | 2,129 |
6 Dec 2019 | INR | 9.94 | 10.51 | 9.22 | 9.4 | 9.4 | +0.2 (+2.17%) | 5,565 |
5 Dec 2019 | INR | 9.75 | 10 | 9.06 | 9.2 | 9.2 | -0.05 (-0.54%) | 4,091 |
4 Dec 2019 | INR | 9.62 | 9.62 | 8.86 | 9.25 | 9.25 | +0.2 (+2.21%) | 1,300 |
3 Dec 2019 | INR | 9.8 | 9.99 | 8.65 | 9.05 | 9.05 | +0.23 (+2.61%) | 1,351 |
2 Dec 2019 | INR | 8.9 | 10.39 | 8.63 | 8.82 | 8.82 | -0.19 (-2.11%) | 2,213 |
29 Nov 2019 | INR | 9.35 | 9.35 | 9 | 9.01 | 9.01 | +0.01 (+0.11%) | 5,176 |
28 Nov 2019 | INR | 9.7 | 9.95 | 9 | 9 | 9 | -0.14 (-1.53%) | 1,131 |
27 Nov 2019 | INR | 9.1 | 10.5 | 8.99 | 9.14 | 9.14 | -0.34 (-3.59%) | 3,247 |
26 Nov 2019 | INR | 10 | 10.89 | 9.06 | 9.48 | 9.48 | -0.72 (-7.06%) | 1,227 |
25 Nov 2019 | INR | 10 | 10.2 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 1,073 |
22 Nov 2019 | INR | 10.7 | 10.7 | 10 | 10 | 10 | +0.5 (+5.26%) | 2,151 |
21 Nov 2019 | INR | 9.4 | 9.5 | 9.4 | 9.5 | 9.5 | +0.1 (+1.06%) | 9,320 |
20 Nov 2019 | INR | 10.25 | 10.4 | 8.56 | 9.4 | 9.4 | +0.3 (+3.30%) | 604 |
19 Nov 2019 | INR | 9.5 | 9.5 | 8.75 | 9.1 | 9.1 | -0.11 (-1.19%) | 373 |
18 Nov 2019 | INR | 10 | 10.7 | 9.2 | 9.21 | 9.21 | -0.39 (-4.06%) | 465 |
15 Nov 2019 | INR | 10 | 10.8 | 9.4 | 9.6 | 9.6 | +0.2 (+2.13%) | 16,752 |
14 Nov 2019 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
13 Nov 2019 | INR | 8.81 | 10.5 | 8.81 | 9.4 | 9.4 | -0.13 (-1.36%) | 3,420 |
11 Nov 2019 | INR | 9.45 | 10.39 | 9.45 | 9.53 | 9.53 | -0.2 (-2.06%) | 500 |
8 Nov 2019 | INR | 9.25 | 10.85 | 9.25 | 9.73 | 9.73 | +0.33 (+3.51%) | 5,250 |
7 Nov 2019 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.03 (-0.32%) | 1,600 |
6 Nov 2019 | INR | 9.45 | 9.45 | 9.43 | 9.43 | 9.43 | -0.69 (-6.82%) | 120 |
5 Nov 2019 | INR | 9.07 | 10.84 | 9.04 | 10.12 | 10.12 | +1.08 (+11.95%) | 5,689 |
4 Nov 2019 | INR | 8.88 | 9.45 | 8.87 | 9.04 | 9.04 | -0.01 (-0.11%) | 3,622 |
1 Nov 2019 | INR | 8.75 | 9.69 | 8.75 | 9.05 | 9.05 | 0.0 (0.0%) | 19,958 |
31 Oct 2019 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.69 (-7.08%) | 100 |
30 Oct 2019 | INR | 9.1 | 9.74 | 8.8 | 9.74 | 9.74 | +1.14 (+13.26%) | 600 |
29 Oct 2019 | INR | 8.4 | 9.5 | 8.4 | 8.6 | 8.6 | -0.22 (-2.49%) | 132 |