Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | INR | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | +0.03 (+0.29%) | 10,000 |
18 Jun 2019 | INR | 10.52 | 10.52 | 10.49 | 10.49 | 10.49 | -0.01 (-0.10%) | 10,000 |
17 Jun 2019 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.07 (-0.66%) | 60,000 |
14 Jun 2019 | INR | 10.62 | 10.62 | 10.57 | 10.57 | 10.57 | -0.03 (-0.28%) | 10,000 |
13 Jun 2019 | INR | 10 | 10.7 | 10 | 10.6 | 10.6 | +0.05 (+0.47%) | 60,000 |
12 Jun 2019 | INR | 10.6 | 11 | 10 | 10.55 | 10.55 | -0.04 (-0.38%) | 80,000 |
11 Jun 2019 | INR | 10.6 | 10.6 | 10.58 | 10.59 | 10.59 | -0.04 (-0.38%) | 10,000 |
10 Jun 2019 | INR | 10.65 | 10.65 | 10.6 | 10.63 | 10.63 | +0.01 (+0.09%) | 185,000 |
7 Jun 2019 | INR | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.0 (0.0%) | 0 |
6 Jun 2019 | INR | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.25 (-2.30%) | 10,000 |
4 Jun 2019 | INR | 10.9 | 10.98 | 10.73 | 10.87 | 10.87 | +0.37 (+3.52%) | 90,000 |
3 Jun 2019 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | -0.06 (-0.57%) | 15,000 |
31 May 2019 | INR | 10.65 | 10.7 | 10.45 | 10.56 | 10.56 | +0.32 (+3.13%) | 230,000 |
30 May 2019 | INR | 10 | 10.49 | 9.7 | 10.24 | 10.24 | +0.24 (+2.40%) | 370,000 |
29 May 2019 | INR | 10.05 | 10.65 | 10 | 10 | 10 | -0.46 (-4.40%) | 220,000 |
28 May 2019 | INR | 10.4 | 10.48 | 10.4 | 10.46 | 10.46 | -0.04 (-0.38%) | 55,000 |
27 May 2019 | INR | 10.52 | 10.55 | 10.45 | 10.5 | 10.5 | -0.11 (-1.04%) | 170,000 |
24 May 2019 | INR | 11.45 | 11.45 | 10.6 | 10.61 | 10.61 | -0.39 (-3.55%) | 60,000 |
23 May 2019 | INR | 12 | 12 | 11 | 11 | 11 | -0.46 (-4.01%) | 215,000 |
22 May 2019 | INR | 12 | 12.1 | 11.3 | 11.46 | 11.46 | -0.14 (-1.21%) | 255,000 |
21 May 2019 | INR | 11.5 | 11.6 | 11.3 | 11.6 | 11.6 | +0.52 (+4.69%) | 65,000 |
20 May 2019 | INR | 10.95 | 11.52 | 10.86 | 11.08 | 11.08 | 0.0 (0.0%) | 145,000 |
17 May 2019 | INR | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | +0.49 (+4.63%) | 10,000 |
16 May 2019 | INR | 10.58 | 10.59 | 10.4 | 10.59 | 10.59 | +0.1 (+0.95%) | 65,000 |
15 May 2019 | INR | 10.3 | 10.55 | 10.2 | 10.49 | 10.49 | +0.39 (+3.86%) | 435,000 |
14 May 2019 | INR | 9.35 | 10.11 | 9.35 | 10.1 | 10.1 | +0.4 (+4.12%) | 70,000 |
13 May 2019 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | -0.3 (-3%) | 5,000 |
10 May 2019 | INR | 10 | 10.01 | 10 | 10 | 10 | -0.05 (-0.50%) | 15,000 |
9 May 2019 | INR | 10.75 | 10.75 | 10.04 | 10.05 | 10.05 | -0.25 (-2.43%) | 60,000 |
8 May 2019 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | -0.35 (-3.29%) | 5,000 |