Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | INR | 10.25 | 10.5 | 10.24 | 10.37 | 10.37 | +0.11 (+1.07%) | 445,000 |
1 Nov 2019 | INR | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | +0.01 (+0.10%) | 505,000 |
31 Oct 2019 | INR | 10.3 | 10.3 | 10.25 | 10.25 | 10.25 | -0.01 (-0.10%) | 550,000 |
30 Oct 2019 | INR | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.05 (-0.48%) | 540,000 |
29 Oct 2019 | INR | 10.3 | 10.31 | 10.3 | 10.31 | 10.31 | +0.19 (+1.88%) | 360,000 |
25 Oct 2019 | INR | 10.12 | 10.14 | 10.12 | 10.12 | 10.12 | +0.02 (+0.20%) | 360,000 |
24 Oct 2019 | INR | 10.09 | 10.11 | 10.09 | 10.1 | 10.1 | +0.02 (+0.20%) | 365,000 |
23 Oct 2019 | INR | 10.39 | 10.4 | 10.08 | 10.08 | 10.08 | +0.03 (+0.30%) | 405,000 |
22 Oct 2019 | INR | 10.05 | 10.06 | 10.05 | 10.05 | 10.05 | +0.02 (+0.20%) | 510,000 |
18 Oct 2019 | INR | 10.17 | 10.31 | 10.03 | 10.03 | 10.03 | -0.13 (-1.28%) | 675,000 |
17 Oct 2019 | INR | 10.14 | 10.17 | 10.14 | 10.16 | 10.16 | +0.01 (+0.10%) | 400,000 |
16 Oct 2019 | INR | 10.15 | 10.16 | 10.1 | 10.15 | 10.15 | +0.01 (+0.10%) | 400,000 |
15 Oct 2019 | INR | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | +0.01 (+0.10%) | 395,000 |
14 Oct 2019 | INR | 10 | 10.29 | 10 | 10.13 | 10.13 | +0.11 (+1.10%) | 350,000 |
11 Oct 2019 | INR | 10.05 | 10.29 | 10 | 10.02 | 10.02 | -0.02 (-0.20%) | 275,000 |
10 Oct 2019 | INR | 10.44 | 10.44 | 10 | 10.04 | 10.04 | -0.5 (-4.74%) | 285,000 |
9 Oct 2019 | INR | 10.8 | 11.09 | 9.73 | 10.54 | 10.54 | -0.26 (-2.41%) | 215,000 |
7 Oct 2019 | INR | 10.8 | 10.82 | 9.74 | 10.8 | 10.8 | 0.0 (0.0%) | 190,000 |
4 Oct 2019 | INR | 10.9 | 11.24 | 10.4 | 10.8 | 10.8 | -0.15 (-1.37%) | 165,000 |
3 Oct 2019 | INR | 11.11 | 12.18 | 10.04 | 10.95 | 10.95 | -0.2 (-1.79%) | 100,000 |
1 Oct 2019 | INR | 11.15 | 11.17 | 11.1 | 11.15 | 11.15 | +0.01 (+0.09%) | 135,000 |
30 Sep 2019 | INR | 11.6 | 11.6 | 10.1 | 11.14 | 11.14 | -0.04 (-0.36%) | 250,000 |
27 Sep 2019 | INR | 11.12 | 11.19 | 11.12 | 11.18 | 11.18 | +0.06 (+0.54%) | 135,000 |
26 Sep 2019 | INR | 11.27 | 11.34 | 11.1 | 11.12 | 11.12 | -0.38 (-3.30%) | 120,000 |
25 Sep 2019 | INR | 11.5 | 11.7 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 115,000 |
24 Sep 2019 | INR | 11.5 | 12.9 | 11.29 | 11.5 | 11.5 | -0.25 (-2.13%) | 325,000 |
23 Sep 2019 | INR | 11.5 | 11.75 | 10.2 | 11.75 | 11.75 | +1.94 (+19.78%) | 320,000 |
20 Sep 2019 | INR | 8.3 | 9.86 | 8.3 | 9.81 | 9.81 | +1.59 (+19.34%) | 15,000 |
19 Sep 2019 | INR | 7.9 | 9.54 | 7.9 | 8.22 | 8.22 | +0.26 (+3.27%) | 130,000 |
18 Sep 2019 | INR | 7.9 | 8.02 | 7.9 | 7.96 | 7.96 | +0.4 (+5.29%) | 210,000 |