Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 11.96 | 11.96 | 11.01 | 11.9 | 11.9 | +0.63 (+5.59%) | 464 |
9 Dec 2019 | INR | 12.3 | 12.3 | 11.26 | 11.27 | 11.27 | -0.23 (-2%) | 205 |
6 Dec 2019 | INR | 11.35 | 11.98 | 11.35 | 11.5 | 11.5 | -0.3 (-2.54%) | 1,051 |
5 Dec 2019 | INR | 11.12 | 11.89 | 11.12 | 11.8 | 11.8 | +0.25 (+2.16%) | 1,314 |
4 Dec 2019 | INR | 11.56 | 11.6 | 11.54 | 11.55 | 11.55 | +0.05 (+0.43%) | 2,140 |
3 Dec 2019 | INR | 12 | 12.19 | 11.3 | 11.5 | 11.5 | -0.5 (-4.17%) | 4,471 |
2 Dec 2019 | INR | 12.9 | 12.9 | 11.5 | 12 | 12 | +0.15 (+1.27%) | 2,552 |
29 Nov 2019 | INR | 12.2 | 12.2 | 11.85 | 11.85 | 11.85 | -0.36 (-2.95%) | 400 |
28 Nov 2019 | INR | 12.2 | 12.4 | 11.62 | 12.21 | 12.21 | +0.25 (+2.09%) | 2,260 |
27 Nov 2019 | INR | 12.5 | 12.5 | 11.35 | 11.96 | 11.96 | -0.24 (-1.97%) | 1,827 |
26 Nov 2019 | INR | 12.9 | 12.91 | 11.7 | 12.2 | 12.2 | -0.3 (-2.40%) | 6,251 |
25 Nov 2019 | INR | 12.2 | 13.45 | 11.6 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,617 |
22 Nov 2019 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 (0.0%) | 50 |
21 Nov 2019 | INR | 13.3 | 13.3 | 12.2 | 12.2 | 12.2 | -0.3 (-2.40%) | 1,308 |
20 Nov 2019 | INR | 12 | 13.44 | 12 | 12.5 | 12.5 | +0.45 (+3.73%) | 5,899 |
19 Nov 2019 | INR | 11.55 | 12.58 | 11.5 | 12.05 | 12.05 | -0.22 (-1.79%) | 508 |
18 Nov 2019 | INR | 15.5 | 15.5 | 11.72 | 12.27 | 12.27 | -1.9 (-13.41%) | 8,806 |
15 Nov 2019 | INR | 14.8 | 15.94 | 14.15 | 14.17 | 14.17 | -0.79 (-5.28%) | 1,935 |
14 Nov 2019 | INR | 15.95 | 15.95 | 14.7 | 14.96 | 14.96 | -1.44 (-8.78%) | 15,846 |
13 Nov 2019 | INR | 15.65 | 17.39 | 14.5 | 16.4 | 16.4 | +0.15 (+0.92%) | 17,520 |
11 Nov 2019 | INR | 15.9 | 16.89 | 15.9 | 16.25 | 16.25 | +0.25 (+1.56%) | 3,221 |
8 Nov 2019 | INR | 14.15 | 16 | 14.15 | 16 | 16 | +1.04 (+6.95%) | 7,819 |
7 Nov 2019 | INR | 15 | 15 | 14.5 | 14.96 | 14.96 | +0.03 (+0.20%) | 3,902 |
6 Nov 2019 | INR | 14 | 15.28 | 13.31 | 14.93 | 14.93 | +1.23 (+8.98%) | 20,443 |
5 Nov 2019 | INR | 13.9 | 15.5 | 13.5 | 13.7 | 13.7 | +0.7 (+5.38%) | 22,752 |
4 Nov 2019 | INR | 12.5 | 14 | 12.5 | 13 | 13 | +0.5 (+4%) | 3,535 |
1 Nov 2019 | INR | 11.93 | 12.59 | 11.92 | 12.5 | 12.5 | +0.33 (+2.71%) | 1,639 |
31 Oct 2019 | INR | 11.84 | 13 | 11.84 | 12.17 | 12.17 | -0.08 (-0.65%) | 8,394 |
30 Oct 2019 | INR | 11.6 | 12.39 | 11.6 | 12.25 | 12.25 | +0.25 (+2.08%) | 1,093 |
29 Oct 2019 | INR | 11.5 | 12 | 11.5 | 12 | 12 | +0.63 (+5.54%) | 1,595 |