Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 11.85 | 12 | 11.6 | 11.95 | 11.95 | +0.5 (+4.37%) | 85,471 |
9 Sep 2019 | INR | 11.3 | 11.45 | 10.55 | 11.45 | 11.45 | +0.5 (+4.57%) | 149,407 |
6 Sep 2019 | INR | 10.9 | 11 | 10.8 | 10.95 | 10.95 | +0.45 (+4.29%) | 293,388 |
5 Sep 2019 | INR | 10 | 10.5 | 9.95 | 10.5 | 10.5 | +0.5 (+5%) | 233,775 |
4 Sep 2019 | INR | 9.5 | 10.1 | 9.5 | 10 | 10 | +0.35 (+3.63%) | 152,568 |
3 Sep 2019 | INR | 9.4 | 10 | 9.4 | 9.65 | 9.65 | +0.1 (+1.05%) | 24,145 |
30 Aug 2019 | INR | 9.5 | 9.85 | 9.4 | 9.55 | 9.55 | 0.0 (0.0%) | 35,888 |
29 Aug 2019 | INR | 9.9 | 9.9 | 9.55 | 9.55 | 9.55 | -0.4 (-4.02%) | 24,464 |
28 Aug 2019 | INR | 9.75 | 10.05 | 9.6 | 9.95 | 9.95 | +0.35 (+3.65%) | 70,918 |
27 Aug 2019 | INR | 9.9 | 9.95 | 9.4 | 9.6 | 9.6 | 0.0 (0.0%) | 35,240 |
26 Aug 2019 | INR | 9.2 | 9.65 | 9.1 | 9.6 | 9.6 | +0.4 (+4.35%) | 90,306 |
23 Aug 2019 | INR | 8.85 | 9.25 | 8.5 | 9.2 | 9.2 | +0.35 (+3.95%) | 30,363 |
22 Aug 2019 | INR | 9.75 | 9.75 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 39,912 |
21 Aug 2019 | INR | 9.1 | 9.7 | 9.1 | 9.3 | 9.3 | -0.25 (-2.62%) | 27,283 |
20 Aug 2019 | INR | 9.55 | 10.05 | 9.45 | 9.55 | 9.55 | -0.2 (-2.05%) | 108,821 |
19 Aug 2019 | INR | 9.4 | 9.75 | 9.2 | 9.75 | 9.75 | +0.45 (+4.84%) | 109,552 |
16 Aug 2019 | INR | 9.2 | 9.6 | 9.2 | 9.3 | 9.3 | -0.1 (-1.06%) | 5,749 |
14 Aug 2019 | INR | 9.1 | 9.8 | 9.1 | 9.4 | 9.4 | -0.1 (-1.05%) | 10,093 |
13 Aug 2019 | INR | 10.05 | 10.05 | 9.5 | 9.5 | 9.5 | -0.45 (-4.52%) | 14,995 |
9 Aug 2019 | INR | 10.15 | 10.15 | 9.55 | 9.95 | 9.95 | +0.2 (+2.05%) | 28,092 |
8 Aug 2019 | INR | 9.3 | 9.9 | 9.3 | 9.75 | 9.75 | +0.3 (+3.17%) | 48,216 |
7 Aug 2019 | INR | 9.45 | 9.6 | 9.15 | 9.45 | 9.45 | +0.25 (+2.72%) | 24,487 |
6 Aug 2019 | INR | 8.8 | 9.35 | 8.7 | 9.2 | 9.2 | +0.25 (+2.79%) | 43,409 |
5 Aug 2019 | INR | 9.5 | 9.5 | 8.75 | 8.95 | 8.95 | -0.15 (-1.65%) | 18,582 |
2 Aug 2019 | INR | 9.25 | 9.6 | 9 | 9.1 | 9.1 | -0.35 (-3.70%) | 46,535 |
1 Aug 2019 | INR | 9.45 | 9.6 | 9.3 | 9.45 | 9.45 | +0.2 (+2.16%) | 17,586 |
31 Jul 2019 | INR | 9.25 | 9.75 | 9.2 | 9.25 | 9.25 | -0.25 (-2.63%) | 31,210 |
30 Jul 2019 | INR | 10.15 | 10.25 | 9.35 | 9.5 | 9.5 | -0.3 (-3.06%) | 82,621 |
29 Jul 2019 | INR | 9.6 | 9.8 | 9.15 | 9.8 | 9.8 | +0.45 (+4.81%) | 78,507 |
26 Jul 2019 | INR | 9.35 | 9.35 | 9.1 | 9.35 | 9.35 | +0.4 (+4.47%) | 20,298 |