Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.25 (-2.66%) | 450 |
24 Oct 2019 | INR | 9.3 | 9.4 | 9.3 | 9.4 | 9.4 | +0.12 (+1.29%) | 2,000 |
23 Oct 2019 | INR | 9.88 | 9.88 | 9.02 | 9.28 | 9.28 | -0.6 (-6.07%) | 6,473 |
22 Oct 2019 | INR | 11 | 11 | 9.15 | 9.88 | 9.88 | +0.68 (+7.39%) | 4,230 |
18 Oct 2019 | INR | 10.59 | 10.59 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 600 |
17 Oct 2019 | INR | 8.6 | 9.7 | 8.55 | 9.2 | 9.2 | +0.5 (+5.75%) | 900 |
16 Oct 2019 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.06 (-0.68%) | 485 |
15 Oct 2019 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.25 (-2.77%) | 200 |
14 Oct 2019 | INR | 8.65 | 9.01 | 8.65 | 9.01 | 9.01 | -0.1 (-1.10%) | 30 |
11 Oct 2019 | INR | 9.45 | 9.45 | 9.05 | 9.11 | 9.11 | -0.05 (-0.55%) | 1,430 |
10 Oct 2019 | INR | 8.85 | 9.17 | 8.85 | 9.16 | 9.16 | -0.25 (-2.66%) | 460 |
9 Oct 2019 | INR | 9.6 | 9.8 | 9.4 | 9.41 | 9.41 | -0.39 (-3.98%) | 941 |
7 Oct 2019 | INR | 10.4 | 10.4 | 9.66 | 9.8 | 9.8 | -0.4 (-3.92%) | 1,028 |
4 Oct 2019 | INR | 11.6 | 11.71 | 9.7 | 10.2 | 10.2 | +0.2 (+2%) | 3,720 |
3 Oct 2019 | INR | 9.01 | 10.85 | 9.01 | 10 | 10 | +0.48 (+5.04%) | 1,088 |
1 Oct 2019 | INR | 10.05 | 10.05 | 9.52 | 9.52 | 9.52 | -0.5 (-4.99%) | 347 |
30 Sep 2019 | INR | 9.8 | 10.02 | 9.8 | 10.02 | 10.02 | -0.43 (-4.11%) | 1,082 |
27 Sep 2019 | INR | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.22 (-2.06%) | 50 |
26 Sep 2019 | INR | 10.9 | 10.9 | 10.4 | 10.67 | 10.67 | -0.43 (-3.87%) | 2,048 |
25 Sep 2019 | INR | 11 | 11.48 | 10.5 | 11.1 | 11.1 | -0.3 (-2.63%) | 10,334 |
24 Sep 2019 | INR | 11.35 | 11.4 | 11.35 | 11.4 | 11.4 | -0.4 (-3.39%) | 1,245 |
23 Sep 2019 | INR | 10.75 | 12.8 | 10.75 | 11.8 | 11.8 | +0.56 (+4.98%) | 1,840 |
20 Sep 2019 | INR | 11.97 | 11.97 | 11.18 | 11.24 | 11.24 | -0.19 (-1.66%) | 66,015 |
19 Sep 2019 | INR | 12.2 | 12.2 | 11.21 | 11.43 | 11.43 | -0.4 (-3.38%) | 10,950 |
18 Sep 2019 | INR | 13.8 | 13.8 | 11.21 | 11.83 | 11.83 | -0.07 (-0.59%) | 8,850 |
17 Sep 2019 | INR | 11.9 | 12.01 | 11.5 | 11.9 | 11.9 | +0.48 (+4.20%) | 4,891 |
16 Sep 2019 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.0 (0.0%) | 0 |
13 Sep 2019 | INR | 11.6 | 11.69 | 11.35 | 11.42 | 11.42 | +0.02 (+0.18%) | 9,155 |
12 Sep 2019 | INR | 10.67 | 12.12 | 10.4 | 11.4 | 11.4 | +1.3 (+12.87%) | 52,831 |
11 Sep 2019 | INR | 9.65 | 10.1 | 9.65 | 10.1 | 10.1 | +1.07 (+11.85%) | 344 |