Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | +0.5 (+4.81%) | 1,252 |
24 Oct 2019 | INR | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.45 (+4.52%) | 455 |
23 Oct 2019 | INR | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.45 (+4.74%) | 1,915 |
22 Oct 2019 | INR | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | +0.45 (+4.97%) | 7,187 |
18 Oct 2019 | INR | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.4 (+4.62%) | 918 |
17 Oct 2019 | INR | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | +0.4 (+4.85%) | 1,285 |
16 Oct 2019 | INR | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | +0.35 (+4.43%) | 743 |
15 Oct 2019 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.35 (+4.64%) | 1,047 |
14 Oct 2019 | INR | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | +0.35 (+4.86%) | 5,000 |
11 Oct 2019 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | +0.3 (+4.35%) | 2,710 |
10 Oct 2019 | INR | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | +0.3 (+4.55%) | 1,958 |
9 Oct 2019 | INR | 6.55 | 6.6 | 6.55 | 6.6 | 6.6 | +0.3 (+4.76%) | 52,586 |
7 Oct 2019 | INR | 6.3 | 6.3 | 6.3 | 6.3 | 6.3 | +0.3 (+5%) | 473,768 |
4 Oct 2019 | INR | 6 | 6 | 6 | 6 | 6 | +0.25 (+4.35%) | 1,194 |
3 Oct 2019 | INR | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.25 (+4.55%) | 1,730 |
1 Oct 2019 | INR | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | +0.25 (+4.76%) | 3,945 |
30 Sep 2019 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | +0.25 (+5%) | 7,701 |
27 Sep 2019 | INR | 4.6 | 5 | 4.6 | 5 | 5 | +0.2 (+4.17%) | 623,308 |
26 Sep 2019 | INR | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | -0.25 (-4.95%) | 687,344 |
25 Sep 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 67,432 |
24 Sep 2019 | INR | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 51,369 |
23 Sep 2019 | INR | 5.55 | 5.6 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 989,662 |
20 Sep 2019 | INR | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 214,770 |
19 Sep 2019 | INR | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | -0.3 (-4.69%) | 29,826 |
18 Sep 2019 | INR | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | -0.3 (-4.48%) | 43,455 |
17 Sep 2019 | INR | 7.1 | 7.4 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 360,017 |
16 Sep 2019 | INR | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.35 (-4.73%) | 252,346 |
13 Sep 2019 | INR | 7.4 | 7.55 | 7.4 | 7.4 | 7.4 | -0.35 (-4.52%) | 161,488 |
12 Sep 2019 | INR | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | -0.4 (-4.91%) | 64,876 |
11 Sep 2019 | INR | 8.55 | 8.95 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 143,130 |