Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | INR | 11.35 | 11.5 | 11.35 | 11.5 | 11.5 | +0.25 (+2.22%) | 290,000 |
16 Dec 2019 | INR | 13.4 | 13.4 | 11.25 | 11.25 | 11.25 | -2.15 (-16.04%) | 35,000 |
13 Dec 2019 | INR | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 25,000 |
12 Dec 2019 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.04 (+0.30%) | 25,000 |
11 Dec 2019 | INR | 11.6 | 13.9 | 10 | 13.46 | 13.46 | +1.86 (+16.03%) | 185,000 |
10 Dec 2019 | INR | 9.85 | 11.6 | 9.3 | 11.6 | 11.6 | +1.7 (+17.17%) | 110,000 |
9 Dec 2019 | INR | 9.89 | 9.9 | 9.89 | 9.9 | 9.9 | -0.4 (-3.88%) | 105,000 |
6 Dec 2019 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.62 (+6.40%) | 10,000 |
5 Dec 2019 | INR | 9.4 | 9.71 | 8.96 | 9.68 | 9.68 | -0.26 (-2.62%) | 400,000 |
4 Dec 2019 | INR | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.19 (-1.88%) | 10,000 |
3 Dec 2019 | INR | 10.15 | 10.15 | 10.1 | 10.13 | 10.13 | -0.48 (-4.52%) | 10,000 |
2 Dec 2019 | INR | 9.66 | 10.61 | 9.66 | 10.61 | 10.61 | +0.96 (+9.95%) | 55,000 |
29 Nov 2019 | INR | 9.6 | 10.2 | 9.31 | 9.65 | 9.65 | +0.15 (+1.58%) | 320,000 |
28 Nov 2019 | INR | 9.1 | 9.55 | 9.1 | 9.5 | 9.5 | -0.49 (-4.90%) | 275,000 |
27 Nov 2019 | INR | 10 | 10 | 9.05 | 9.99 | 9.99 | +0.09 (+0.91%) | 115,000 |
26 Nov 2019 | INR | 9.8 | 9.9 | 9.79 | 9.9 | 9.9 | +0.5 (+5.32%) | 425,000 |
25 Nov 2019 | INR | 9.75 | 9.76 | 9.4 | 9.4 | 9.4 | -0.13 (-1.36%) | 390,000 |
22 Nov 2019 | INR | 10 | 10.01 | 9.38 | 9.53 | 9.53 | -0.47 (-4.70%) | 390,000 |
21 Nov 2019 | INR | 10.05 | 10.06 | 10 | 10 | 10 | -0.04 (-0.40%) | 410,000 |
20 Nov 2019 | INR | 10.3 | 10.5 | 10.04 | 10.04 | 10.04 | -0.26 (-2.52%) | 390,000 |
19 Nov 2019 | INR | 10.3 | 10.45 | 10.2 | 10.3 | 10.3 | +0.01 (+0.10%) | 420,000 |
18 Nov 2019 | INR | 10.31 | 10.31 | 10.28 | 10.29 | 10.29 | -0.02 (-0.19%) | 470,000 |
15 Nov 2019 | INR | 10.55 | 10.56 | 10.3 | 10.31 | 10.31 | -0.25 (-2.37%) | 445,000 |
14 Nov 2019 | INR | 10.57 | 10.58 | 10.4 | 10.56 | 10.56 | +0.03 (+0.28%) | 450,000 |
13 Nov 2019 | INR | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | +0.03 (+0.29%) | 410,000 |
11 Nov 2019 | INR | 10.5 | 10.51 | 10.5 | 10.5 | 10.5 | +0.04 (+0.38%) | 330,000 |
8 Nov 2019 | INR | 10.5 | 10.5 | 10.45 | 10.46 | 10.46 | +0.02 (+0.19%) | 350,000 |
7 Nov 2019 | INR | 10.45 | 10.5 | 10.44 | 10.44 | 10.44 | +0.04 (+0.38%) | 320,000 |
6 Nov 2019 | INR | 10.4 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 475,000 |
5 Nov 2019 | INR | 10.3 | 10.55 | 10.3 | 10.5 | 10.5 | +0.13 (+1.25%) | 460,000 |