Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | INR | 9.4 | 10.1 | 9.3 | 9.35 | 9.35 | -0.4 (-4.10%) | 3,573 |
27 Nov 2019 | INR | 9.75 | 9.75 | 9.4 | 9.75 | 9.75 | -0.05 (-0.51%) | 1,699 |
26 Nov 2019 | INR | 9.95 | 9.95 | 9.05 | 9.8 | 9.8 | +0.3 (+3.16%) | 271 |
25 Nov 2019 | INR | 9.4 | 9.5 | 9.4 | 9.5 | 9.5 | 0.0 (0.0%) | 161 |
22 Nov 2019 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 102 |
21 Nov 2019 | INR | 9.5 | 9.5 | 9 | 9.5 | 9.5 | +0.45 (+4.97%) | 23 |
20 Nov 2019 | INR | 9.5 | 9.5 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 8,228 |
19 Nov 2019 | INR | 9.1 | 9.5 | 9.1 | 9.5 | 9.5 | -0.05 (-0.52%) | 10,490 |
18 Nov 2019 | INR | 9.8 | 9.8 | 8.9 | 9.55 | 9.55 | +0.2 (+2.14%) | 802 |
15 Nov 2019 | INR | 10.2 | 10.2 | 9.3 | 9.35 | 9.35 | -0.4 (-4.10%) | 7,611 |
14 Nov 2019 | INR | 9.4 | 9.75 | 8.85 | 9.75 | 9.75 | +0.45 (+4.84%) | 4,533 |
13 Nov 2019 | INR | 8.6 | 9.45 | 8.6 | 9.3 | 9.3 | +0.3 (+3.33%) | 138 |
11 Nov 2019 | INR | 8.35 | 9.15 | 8.35 | 9 | 9 | +0.25 (+2.86%) | 1,076 |
8 Nov 2019 | INR | 8.2 | 8.85 | 8.2 | 8.75 | 8.75 | +0.3 (+3.55%) | 908 |
7 Nov 2019 | INR | 8.4 | 8.45 | 8 | 8.45 | 8.45 | +0.4 (+4.97%) | 668 |
6 Nov 2019 | INR | 8.05 | 8.05 | 7.55 | 8.05 | 8.05 | +0.35 (+4.55%) | 4,047 |
5 Nov 2019 | INR | 7.5 | 7.85 | 7.5 | 7.7 | 7.7 | +0.2 (+2.67%) | 3,151 |
4 Nov 2019 | INR | 7.5 | 7.85 | 7.35 | 7.5 | 7.5 | 0.0 (0.0%) | 1,161 |
1 Nov 2019 | INR | 7.6 | 7.6 | 7.1 | 7.5 | 7.5 | +0.05 (+0.67%) | 6,240 |
31 Oct 2019 | INR | 6.9 | 7.6 | 6.9 | 7.45 | 7.45 | +0.2 (+2.76%) | 3,305 |
30 Oct 2019 | INR | 7.05 | 7.25 | 6.7 | 7.25 | 7.25 | +0.2 (+2.84%) | 202,058 |
29 Oct 2019 | INR | 6.45 | 7.05 | 6.45 | 7.05 | 7.05 | +0.3 (+4.44%) | 1,500 |
27 Oct 2019 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 10 |
25 Oct 2019 | INR | 6.55 | 7.1 | 6.55 | 7.1 | 7.1 | +0.3 (+4.41%) | 832 |
24 Oct 2019 | INR | 6.5 | 6.9 | 6.45 | 6.8 | 6.8 | +0.05 (+0.74%) | 3,374 |
23 Oct 2019 | INR | 6.25 | 6.85 | 6.25 | 6.75 | 6.75 | +0.2 (+3.05%) | 1,091 |
22 Oct 2019 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 366 |
18 Oct 2019 | INR | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | +0.3 (+4.58%) | 1,097 |
17 Oct 2019 | INR | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.3 (-4.38%) | 71 |
16 Oct 2019 | INR | 7.2 | 7.2 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 218 |