Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 7.53 | 8.89 | 7.53 | 8.31 | 8.31 | +0.16 (+1.96%) | 444 |
9 Dec 2019 | INR | 8.05 | 8.8 | 8.05 | 8.15 | 8.15 | -0.73 (-8.22%) | 208 |
6 Dec 2019 | INR | 9.3 | 9.38 | 8.33 | 8.88 | 8.88 | +0.56 (+6.73%) | 1,559 |
5 Dec 2019 | INR | 8.6 | 8.88 | 8.01 | 8.32 | 8.32 | -0.28 (-3.26%) | 2,649 |
4 Dec 2019 | INR | 8.22 | 8.96 | 8.22 | 8.6 | 8.6 | +0.37 (+4.50%) | 1,363 |
3 Dec 2019 | INR | 8.36 | 8.36 | 8.23 | 8.23 | 8.23 | -0.62 (-7.01%) | 450 |
2 Dec 2019 | INR | 8.77 | 9.75 | 8.63 | 8.85 | 8.85 | -0.24 (-2.64%) | 6,661 |
29 Nov 2019 | INR | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.0 (0.0%) | 0 |
28 Nov 2019 | INR | 8.91 | 9.1 | 8.82 | 9.09 | 9.09 | -0.6 (-6.19%) | 2,000 |
27 Nov 2019 | INR | 9.06 | 9.69 | 9.06 | 9.69 | 9.69 | +0.19 (+2%) | 261 |
26 Nov 2019 | INR | 9.25 | 9.5 | 9.22 | 9.5 | 9.5 | +0.36 (+3.94%) | 209 |
25 Nov 2019 | INR | 9.85 | 9.88 | 9 | 9.14 | 9.14 | -0.04 (-0.44%) | 3,330 |
22 Nov 2019 | INR | 9.19 | 9.89 | 9.17 | 9.18 | 9.18 | -0.93 (-9.20%) | 1,001 |
21 Nov 2019 | INR | 10.9 | 10.9 | 9.2 | 10.11 | 10.11 | +0.61 (+6.42%) | 1,272 |
20 Nov 2019 | INR | 9.8 | 11.5 | 9.05 | 9.5 | 9.5 | -0.36 (-3.65%) | 7,242 |
19 Nov 2019 | INR | 9.71 | 11.34 | 9.6 | 9.86 | 9.86 | -1.5 (-13.20%) | 29,071 |
18 Nov 2019 | INR | 11.49 | 11.49 | 11.36 | 11.36 | 11.36 | +1.36 (+13.60%) | 2 |
15 Nov 2019 | INR | 9.41 | 10.96 | 9.41 | 10 | 10 | -0.43 (-4.12%) | 61 |
14 Nov 2019 | INR | 10 | 11 | 9.31 | 10.43 | 10.43 | -0.55 (-5.01%) | 600 |
13 Nov 2019 | INR | 10.01 | 11.43 | 10.01 | 10.98 | 10.98 | +0.65 (+6.29%) | 552 |
11 Nov 2019 | INR | 9.21 | 11.99 | 9.21 | 10.33 | 10.33 | -0.59 (-5.40%) | 181 |
8 Nov 2019 | INR | 11.1 | 11.1 | 10.9 | 10.92 | 10.92 | +0.32 (+3.02%) | 4 |
7 Nov 2019 | INR | 10.2 | 10.6 | 10.2 | 10.6 | 10.6 | +0.4 (+3.92%) | 1,226 |
6 Nov 2019 | INR | 10.1 | 11.49 | 10.1 | 10.2 | 10.2 | -0.2 (-1.92%) | 450 |
5 Nov 2019 | INR | 10.45 | 10.45 | 10.4 | 10.4 | 10.4 | -0.89 (-7.88%) | 136 |
4 Nov 2019 | INR | 11.84 | 11.84 | 10.5 | 11.29 | 11.29 | +1.24 (+12.34%) | 1,944 |
1 Nov 2019 | INR | 9.56 | 10.73 | 9.52 | 10.05 | 10.05 | +0.25 (+2.55%) | 8,536 |
31 Oct 2019 | INR | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | -0.41 (-4.02%) | 50 |
30 Oct 2019 | INR | 10.5 | 10.8 | 10 | 10.21 | 10.21 | -0.29 (-2.76%) | 1,419 |
29 Oct 2019 | INR | 11.95 | 11.95 | 10.2 | 10.5 | 10.5 | -0.33 (-3.05%) | 2,843 |