Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 10.15 | 10.5 | 10.15 | 10.17 | 10.17 | -0.05 (-0.49%) | 2,180 |
9 Dec 2019 | INR | 11.89 | 11.89 | 10.06 | 10.22 | 10.22 | -0.15 (-1.45%) | 543 |
6 Dec 2019 | INR | 10.4 | 10.45 | 10.25 | 10.37 | 10.37 | -0.23 (-2.17%) | 3,000 |
5 Dec 2019 | INR | 10.9 | 11.28 | 10.28 | 10.6 | 10.6 | -0.3 (-2.75%) | 3,593 |
4 Dec 2019 | INR | 11.16 | 11.16 | 10.71 | 10.9 | 10.9 | +0.2 (+1.87%) | 310 |
3 Dec 2019 | INR | 11.3 | 11.3 | 10.66 | 10.7 | 10.7 | -0.4 (-3.60%) | 285 |
2 Dec 2019 | INR | 10.31 | 11.34 | 10.31 | 11.1 | 11.1 | +0.43 (+4.03%) | 2,773 |
29 Nov 2019 | INR | 10.7 | 11.44 | 10.6 | 10.67 | 10.67 | +0.06 (+0.57%) | 2,468 |
28 Nov 2019 | INR | 11.2 | 11.2 | 10.55 | 10.61 | 10.61 | -0.38 (-3.46%) | 4,087 |
27 Nov 2019 | INR | 11.79 | 11.79 | 10.51 | 10.99 | 10.99 | +0.08 (+0.73%) | 3,121 |
26 Nov 2019 | INR | 10.21 | 11 | 10.2 | 10.91 | 10.91 | +0.52 (+5.00%) | 5,167 |
25 Nov 2019 | INR | 10.16 | 10.83 | 10.16 | 10.39 | 10.39 | +0.23 (+2.26%) | 1,684 |
22 Nov 2019 | INR | 11.7 | 11.7 | 10.1 | 10.16 | 10.16 | -0.59 (-5.49%) | 3,992 |
21 Nov 2019 | INR | 10.44 | 10.99 | 10.43 | 10.75 | 10.75 | -0.25 (-2.27%) | 1,998 |
20 Nov 2019 | INR | 10.78 | 11.33 | 10.35 | 11 | 11 | -0.1 (-0.90%) | 2,727 |
19 Nov 2019 | INR | 11.55 | 11.55 | 10.5 | 11.1 | 11.1 | +0.58 (+5.51%) | 1,140 |
18 Nov 2019 | INR | 11.1 | 11.1 | 10.26 | 10.52 | 10.52 | -0.32 (-2.95%) | 3,372 |
15 Nov 2019 | INR | 10.66 | 11.7 | 10.01 | 10.84 | 10.84 | +0.94 (+9.49%) | 17,789 |
14 Nov 2019 | INR | 9.21 | 9.9 | 9.21 | 9.9 | 9.9 | +0.24 (+2.48%) | 851 |
13 Nov 2019 | INR | 10.75 | 10.75 | 9.66 | 9.66 | 9.66 | -0.18 (-1.83%) | 5,430 |
11 Nov 2019 | INR | 9.83 | 9.95 | 9.66 | 9.84 | 9.84 | +0.34 (+3.58%) | 1,597 |
8 Nov 2019 | INR | 9.35 | 9.85 | 9.35 | 9.5 | 9.5 | 0.0 (0.0%) | 840 |
7 Nov 2019 | INR | 9.45 | 9.85 | 9.45 | 9.5 | 9.5 | 0.0 (0.0%) | 2,929 |
6 Nov 2019 | INR | 9.84 | 9.84 | 9.25 | 9.5 | 9.5 | -0.16 (-1.66%) | 1,359 |
5 Nov 2019 | INR | 9.52 | 9.7 | 9.5 | 9.66 | 9.66 | +0.14 (+1.47%) | 4,220 |
4 Nov 2019 | INR | 9.25 | 9.9 | 9.25 | 9.52 | 9.52 | -0.19 (-1.96%) | 3,394 |
1 Nov 2019 | INR | 9.85 | 9.85 | 9.33 | 9.71 | 9.71 | +0.31 (+3.30%) | 12,430 |
31 Oct 2019 | INR | 9.5 | 9.8 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 2,603 |
30 Oct 2019 | INR | 9.31 | 9.69 | 9.31 | 9.5 | 9.5 | 0.0 (0.0%) | 23,350 |
29 Oct 2019 | INR | 9.95 | 9.95 | 9.16 | 9.5 | 9.5 | +0.1 (+1.06%) | 27,485 |