Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | INR | 9.85 | 10 | 9.4 | 9.7 | 9.7 | -0.1 (-1.02%) | 74,627 |
5 Dec 2019 | INR | 9.9 | 10 | 9.6 | 9.8 | 9.8 | -0.05 (-0.51%) | 74,049 |
4 Dec 2019 | INR | 10.2 | 10.65 | 9.8 | 9.85 | 9.85 | -0.3 (-2.96%) | 159,549 |
3 Dec 2019 | INR | 9.25 | 10.7 | 9 | 10.15 | 10.15 | +0.95 (+10.33%) | 484,645 |
2 Dec 2019 | INR | 9.4 | 9.45 | 9 | 9.2 | 9.2 | +0.15 (+1.66%) | 174,659 |
29 Nov 2019 | INR | 9.1 | 9.3 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 152,170 |
28 Nov 2019 | INR | 9.35 | 9.6 | 8.95 | 9.1 | 9.1 | -0.35 (-3.70%) | 187,762 |
27 Nov 2019 | INR | 9.2 | 9.65 | 9.2 | 9.45 | 9.45 | +0.15 (+1.61%) | 166,262 |
26 Nov 2019 | INR | 9.4 | 9.65 | 9.1 | 9.3 | 9.3 | -0.05 (-0.53%) | 126,788 |
25 Nov 2019 | INR | 9.25 | 9.45 | 9.05 | 9.35 | 9.35 | +0.15 (+1.63%) | 154,389 |
22 Nov 2019 | INR | 9.1 | 9.45 | 8.95 | 9.2 | 9.2 | +0.1 (+1.10%) | 133,578 |
21 Nov 2019 | INR | 9 | 9.7 | 8.6 | 9.1 | 9.1 | -0.15 (-1.62%) | 154,917 |
20 Nov 2019 | INR | 9.3 | 9.75 | 9 | 9.25 | 9.25 | -0.05 (-0.54%) | 102,777 |
19 Nov 2019 | INR | 9.8 | 10.4 | 9.25 | 9.3 | 9.3 | -0.35 (-3.63%) | 208,879 |
18 Nov 2019 | INR | 9.7 | 10 | 9.35 | 9.65 | 9.65 | -0.05 (-0.52%) | 74,561 |
15 Nov 2019 | INR | 9.25 | 10.3 | 8 | 9.7 | 9.7 | +1.1 (+12.79%) | 473,960 |
14 Nov 2019 | INR | 8.85 | 9.25 | 8.5 | 8.6 | 8.6 | -0.45 (-4.97%) | 62,320 |
13 Nov 2019 | INR | 9.2 | 9.35 | 8.85 | 9.05 | 9.05 | +0.3 (+3.43%) | 115,045 |
11 Nov 2019 | INR | 8.15 | 8.9 | 8.15 | 8.75 | 8.75 | +0.1 (+1.16%) | 74,927 |
8 Nov 2019 | INR | 9 | 9.2 | 8.55 | 8.65 | 8.65 | -0.25 (-2.81%) | 121,115 |
7 Nov 2019 | INR | 9.2 | 9.2 | 8.6 | 8.9 | 8.9 | +0.25 (+2.89%) | 52,414 |
6 Nov 2019 | INR | 8.8 | 9 | 8.55 | 8.65 | 8.65 | -0.25 (-2.81%) | 114,647 |
5 Nov 2019 | INR | 9 | 9.2 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 71,496 |
4 Nov 2019 | INR | 10.3 | 10.3 | 8.9 | 9 | 9 | -0.3 (-3.23%) | 148,406 |
1 Nov 2019 | INR | 9.5 | 9.7 | 9.2 | 9.3 | 9.3 | -0.25 (-2.62%) | 90,423 |
31 Oct 2019 | INR | 9.75 | 9.8 | 9.4 | 9.55 | 9.55 | -0.05 (-0.52%) | 49,485 |
30 Oct 2019 | INR | 9.7 | 10 | 9.4 | 9.6 | 9.6 | -0.2 (-2.04%) | 77,005 |
29 Oct 2019 | INR | 9.6 | 9.85 | 9.35 | 9.8 | 9.8 | +0.3 (+3.16%) | 50,010 |
27 Oct 2019 | INR | 9.9 | 10 | 9.2 | 9.5 | 9.5 | +0.15 (+1.60%) | 27,871 |
25 Oct 2019 | INR | 9.35 | 9.6 | 8.95 | 9.35 | 9.35 | -0.2 (-2.09%) | 68,140 |