Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 9.9 | 9.9 | 9 | 9.36 | 9.36 | -0.34 (-3.51%) | 46,813 |
9 Dec 2019 | INR | 9.8 | 9.98 | 9.7 | 9.7 | 9.7 | -0.3 (-3%) | 770 |
6 Dec 2019 | INR | 9.55 | 10.24 | 9.55 | 10 | 10 | 0.0 (0.0%) | 12,235 |
5 Dec 2019 | INR | 10 | 10.1 | 9.51 | 10 | 10 | +0.4 (+4.17%) | 3,810 |
4 Dec 2019 | INR | 9.85 | 10 | 9.6 | 9.6 | 9.6 | -0.26 (-2.64%) | 800 |
3 Dec 2019 | INR | 10.5 | 10.75 | 9.12 | 9.86 | 9.86 | -0.17 (-1.69%) | 105,881 |
2 Dec 2019 | INR | 10.05 | 10.6 | 9.75 | 10.03 | 10.03 | -0.35 (-3.37%) | 2,962 |
29 Nov 2019 | INR | 11 | 11 | 10.32 | 10.38 | 10.38 | -0.23 (-2.17%) | 2,530 |
28 Nov 2019 | INR | 10.51 | 11.29 | 10.51 | 10.61 | 10.61 | -0.1 (-0.93%) | 3,831 |
27 Nov 2019 | INR | 11.25 | 11.25 | 10.71 | 10.71 | 10.71 | -0.54 (-4.80%) | 3,947 |
26 Nov 2019 | INR | 12.15 | 12.2 | 11.18 | 11.25 | 11.25 | -0.5 (-4.26%) | 13,445 |
25 Nov 2019 | INR | 11.45 | 12.39 | 11 | 11.75 | 11.75 | +0.61 (+5.48%) | 18,999 |
22 Nov 2019 | INR | 10.25 | 11.44 | 9.65 | 11.14 | 11.14 | +1.1 (+10.96%) | 13,720 |
21 Nov 2019 | INR | 8.89 | 10.25 | 8.89 | 10.04 | 10.04 | +1.49 (+17.43%) | 17,387 |
20 Nov 2019 | INR | 8.65 | 9 | 8.5 | 8.55 | 8.55 | -0.12 (-1.38%) | 4,105 |
19 Nov 2019 | INR | 8.75 | 9.43 | 8.61 | 8.67 | 8.67 | -0.33 (-3.67%) | 4,634 |
18 Nov 2019 | INR | 8.53 | 9.25 | 8.53 | 9 | 9 | +0.1 (+1.12%) | 2,086 |
15 Nov 2019 | INR | 9.25 | 9.5 | 8.5 | 8.9 | 8.9 | +0.18 (+2.06%) | 26,473 |
14 Nov 2019 | INR | 8.75 | 9.5 | 8.62 | 8.72 | 8.72 | -0.18 (-2.02%) | 3,830 |
13 Nov 2019 | INR | 9.17 | 9.5 | 8.75 | 8.9 | 8.9 | -0.7 (-7.29%) | 3,375 |
11 Nov 2019 | INR | 9.7 | 9.88 | 9.26 | 9.6 | 9.6 | +0.31 (+3.34%) | 221 |
8 Nov 2019 | INR | 9.4 | 9.8 | 9.25 | 9.29 | 9.29 | -0.22 (-2.31%) | 2,409 |
7 Nov 2019 | INR | 10.15 | 10.15 | 9.45 | 9.51 | 9.51 | -0.17 (-1.76%) | 4,162 |
6 Nov 2019 | INR | 9.5 | 10 | 9.25 | 9.68 | 9.68 | -0.19 (-1.93%) | 2,556 |
5 Nov 2019 | INR | 10.08 | 10.89 | 9.83 | 9.87 | 9.87 | -0.6 (-5.73%) | 5,792 |
4 Nov 2019 | INR | 10.49 | 10.99 | 10 | 10.47 | 10.47 | +0.02 (+0.19%) | 5,517 |
1 Nov 2019 | INR | 10.25 | 10.5 | 9.5 | 10.45 | 10.45 | +0.45 (+4.50%) | 5,428 |
31 Oct 2019 | INR | 9.9 | 10 | 9.35 | 10 | 10 | +0.23 (+2.35%) | 6,883 |
30 Oct 2019 | INR | 9.34 | 9.77 | 9.34 | 9.77 | 9.77 | +0.35 (+3.72%) | 526 |
29 Oct 2019 | INR | 8.75 | 10.5 | 8.75 | 9.42 | 9.42 | -0.43 (-4.37%) | 2,690 |