Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 12.2 | 12.63 | 12.2 | 12.63 | 6.315 | +0.23 (+1.85%) | 13,430 |
6 Dec 2019 | INR | 12.4 | 12.4 | 12.35 | 12.4 | 6.2 | -0.15 (-1.20%) | 67,425 |
5 Dec 2019 | INR | 12.6 | 12.6 | 12.55 | 12.55 | 6.275 | -0.25 (-1.95%) | 150 |
4 Dec 2019 | INR | 13.26 | 13.26 | 12.75 | 12.8 | 6.4 | -0.2 (-1.54%) | 1,569 |
3 Dec 2019 | INR | 13.36 | 13.36 | 13 | 13 | 6.5 | -0.1 (-0.76%) | 69,300 |
2 Dec 2019 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 6.55 | +0.25 (+1.95%) | 65,951 |
29 Nov 2019 | INR | 12.6 | 12.85 | 12.6 | 12.85 | 6.425 | +0.25 (+1.98%) | 84,342 |
28 Nov 2019 | INR | 12.65 | 12.65 | 12.55 | 12.6 | 6.3 | +0.15 (+1.20%) | 53,505 |
27 Nov 2019 | INR | 12.15 | 12.45 | 12.15 | 12.45 | 6.225 | +0.2 (+1.63%) | 1,342 |
26 Nov 2019 | INR | 12.4 | 12.5 | 12.2 | 12.25 | 6.125 | -0.1 (-0.81%) | 6,805 |
25 Nov 2019 | INR | 12.35 | 12.7 | 12.35 | 12.35 | 6.175 | -0.15 (-1.20%) | 14,634 |
22 Nov 2019 | INR | 12.5 | 12.5 | 12.4 | 12.5 | 6.25 | +0.2 (+1.63%) | 5,862 |
21 Nov 2019 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 6.15 | +0.15 (+1.23%) | 1,820 |
20 Nov 2019 | INR | 12.35 | 12.55 | 12.15 | 12.15 | 6.075 | -0.2 (-1.62%) | 13,217 |
19 Nov 2019 | INR | 11.95 | 12.35 | 11.95 | 12.35 | 6.175 | +0.2 (+1.65%) | 19,028 |
18 Nov 2019 | INR | 12.15 | 12.15 | 12.15 | 12.15 | 6.075 | -0.2 (-1.62%) | 1,001 |
15 Nov 2019 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 6.175 | -0.65 (-5%) | 33 |
14 Nov 2019 | INR | 12.7 | 13 | 12.7 | 13 | 6.5 | -0.35 (-2.62%) | 201 |
13 Nov 2019 | INR | 13.35 | 13.35 | 13.35 | 13.35 | 6.675 | -0.7 (-4.98%) | 317 |
11 Nov 2019 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 7.025 | -0.7 (-4.75%) | 114 |
8 Nov 2019 | INR | 14.75 | 14.75 | 14.75 | 14.75 | 7.375 | -0.75 (-4.84%) | 110 |
7 Nov 2019 | INR | 15.5 | 15.5 | 15.5 | 15.5 | 7.75 | -0.8 (-4.91%) | 1 |
6 Nov 2019 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 8.15 | -0.85 (-4.96%) | 2,001 |
5 Nov 2019 | INR | 17.15 | 17.15 | 17.15 | 17.15 | 8.575 | -0.9 (-4.99%) | 100 |
4 Nov 2019 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 9.025 | -0.95 (-5%) | 32 |
1 Nov 2019 | INR | 19 | 19 | 19 | 19 | 9.5 | -1 (-5%) | 100 |
31 Oct 2019 | INR | 22 | 22 | 20 | 20 | 10 | -1.05 (-4.99%) | 1,151 |
30 Oct 2019 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 10.525 | -1.1 (-4.97%) | 3 |
29 Oct 2019 | INR | 24.1 | 24.1 | 22.15 | 22.15 | 11.075 | -0.05 (-0.23%) | 12 |
25 Oct 2019 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 11.1 | -1.15 (-4.93%) | 85 |