Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 9 | 9 | 8.31 | 8.82 | 8.82 | +0.07 (+0.80%) | 1,675 |
24 Oct 2019 | INR | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.02 (-0.23%) | 117 |
23 Oct 2019 | INR | 8.75 | 9.24 | 8.61 | 8.77 | 8.77 | +0.06 (+0.69%) | 847 |
22 Oct 2019 | INR | 9 | 9.35 | 8.7 | 8.71 | 8.71 | -0.64 (-6.84%) | 1,681 |
18 Oct 2019 | INR | 9.55 | 9.55 | 9.03 | 9.35 | 9.35 | -0.15 (-1.58%) | 3,588 |
17 Oct 2019 | INR | 8.76 | 9.95 | 8.25 | 9.5 | 9.5 | +0.74 (+8.45%) | 3,696 |
16 Oct 2019 | INR | 8.73 | 9.25 | 8.61 | 8.76 | 8.76 | -0.57 (-6.11%) | 4,157 |
15 Oct 2019 | INR | 9.35 | 9.88 | 9.2 | 9.33 | 9.33 | -0.57 (-5.76%) | 6,265 |
14 Oct 2019 | INR | 9.8 | 10.1 | 8.71 | 9.9 | 9.9 | +0.5 (+5.32%) | 1,508 |
11 Oct 2019 | INR | 9.8 | 9.8 | 9 | 9.4 | 9.4 | +0.88 (+10.33%) | 3,350 |
10 Oct 2019 | INR | 9.15 | 9.15 | 8.38 | 8.52 | 8.52 | -0.63 (-6.89%) | 1,989 |
9 Oct 2019 | INR | 10 | 10 | 9.11 | 9.15 | 9.15 | -0.85 (-8.50%) | 5,919 |
7 Oct 2019 | INR | 10 | 10 | 9.4 | 10 | 10 | -0.31 (-3.01%) | 10 |
4 Oct 2019 | INR | 8.6 | 10.49 | 8.6 | 10.31 | 10.31 | +1.01 (+10.86%) | 258 |
3 Oct 2019 | INR | 9.4 | 9.45 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 827 |
1 Oct 2019 | INR | 9.85 | 10.6 | 9.22 | 9.3 | 9.3 | -0.05 (-0.53%) | 798 |
30 Sep 2019 | INR | 9.5 | 10.85 | 9.34 | 9.35 | 9.35 | -0.82 (-8.06%) | 3,905 |
27 Sep 2019 | INR | 10.55 | 11 | 9.71 | 10.17 | 10.17 | -0.62 (-5.75%) | 3,872 |
26 Sep 2019 | INR | 11.86 | 11.86 | 9.43 | 10.79 | 10.79 | +0.9 (+9.10%) | 2,141 |
25 Sep 2019 | INR | 11.4 | 11.4 | 9.53 | 9.89 | 9.89 | -0.14 (-1.40%) | 3,365 |
24 Sep 2019 | INR | 10.5 | 11.65 | 9.71 | 10.03 | 10.03 | -0.62 (-5.82%) | 1,740 |
23 Sep 2019 | INR | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.86 (-7.47%) | 300 |
20 Sep 2019 | INR | 10.51 | 11.6 | 10.51 | 11.51 | 11.51 | +1 (+9.51%) | 12,764 |
19 Sep 2019 | INR | 10.25 | 11.85 | 10.25 | 10.51 | 10.51 | 0.0 (0.0%) | 1,896 |
18 Sep 2019 | INR | 10.55 | 11.2 | 10.51 | 10.51 | 10.51 | -0.04 (-0.38%) | 471 |
17 Sep 2019 | INR | 11.7 | 11.7 | 10.55 | 10.55 | 10.55 | +0.05 (+0.48%) | 821 |
16 Sep 2019 | INR | 10.21 | 11 | 10.21 | 10.5 | 10.5 | -0.48 (-4.37%) | 1,010 |
13 Sep 2019 | INR | 10.7 | 11 | 10.2 | 10.98 | 10.98 | +1.07 (+10.80%) | 14,978 |
12 Sep 2019 | INR | 10 | 10 | 8.8 | 9.91 | 9.91 | +0.66 (+7.14%) | 5,395 |
11 Sep 2019 | INR | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | +0.2 (+2.21%) | 1,570 |