Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | INR | 9.65 | 10.45 | 9.65 | 9.9 | 9.9 | -0.25 (-2.46%) | 50,295 |
9 Dec 2019 | INR | 10.4 | 10.55 | 9.7 | 10.15 | 10.15 | 0.0 (0.0%) | 18,127 |
6 Dec 2019 | INR | 10.6 | 10.7 | 10 | 10.15 | 10.15 | -0.15 (-1.46%) | 26,724 |
5 Dec 2019 | INR | 10.5 | 10.9 | 10.3 | 10.3 | 10.3 | -0.45 (-4.19%) | 20,388 |
4 Dec 2019 | INR | 11.5 | 11.5 | 10.65 | 10.75 | 10.75 | -0.35 (-3.15%) | 11,813 |
3 Dec 2019 | INR | 10.5 | 11.3 | 10.5 | 11.1 | 11.1 | +0.2 (+1.83%) | 21,064 |
2 Dec 2019 | INR | 10.5 | 10.95 | 10.3 | 10.9 | 10.9 | +0.4 (+3.81%) | 30,093 |
29 Nov 2019 | INR | 10.45 | 10.95 | 10.05 | 10.5 | 10.5 | +0.05 (+0.48%) | 44,373 |
28 Nov 2019 | INR | 10.95 | 10.95 | 10.3 | 10.45 | 10.45 | 0.0 (0.0%) | 9,738 |
27 Nov 2019 | INR | 10.9 | 11 | 10.15 | 10.45 | 10.45 | -0.05 (-0.48%) | 27,744 |
26 Nov 2019 | INR | 10.45 | 10.9 | 10.05 | 10.5 | 10.5 | +0.05 (+0.48%) | 30,747 |
25 Nov 2019 | INR | 10.6 | 11 | 10.45 | 10.45 | 10.45 | -0.5 (-4.57%) | 18,479 |
22 Nov 2019 | INR | 11.1 | 11.15 | 10.5 | 10.95 | 10.95 | +0.3 (+2.82%) | 12,228 |
21 Nov 2019 | INR | 11 | 11.15 | 10.45 | 10.65 | 10.65 | -0.1 (-0.93%) | 6,984 |
20 Nov 2019 | INR | 10.45 | 11.5 | 10.45 | 10.75 | 10.75 | -0.25 (-2.27%) | 38,644 |
19 Nov 2019 | INR | 11.9 | 11.9 | 10.8 | 11 | 11 | -0.35 (-3.08%) | 29,417 |
18 Nov 2019 | INR | 10.35 | 11.35 | 10.35 | 11.35 | 11.35 | +0.5 (+4.61%) | 20,991 |
15 Nov 2019 | INR | 10.1 | 11.05 | 10.1 | 10.85 | 10.85 | +0.3 (+2.84%) | 30,825 |
14 Nov 2019 | INR | 10.5 | 11.05 | 10.5 | 10.55 | 10.55 | -0.5 (-4.52%) | 28,050 |
13 Nov 2019 | INR | 11.05 | 11.55 | 11.05 | 11.05 | 11.05 | -0.55 (-4.74%) | 52,269 |
11 Nov 2019 | INR | 12 | 12 | 11.6 | 11.6 | 11.6 | -0.6 (-4.92%) | 15,233 |
8 Nov 2019 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | -0.6 (-4.69%) | 4,191 |
7 Nov 2019 | INR | 14.1 | 14.1 | 12.8 | 12.8 | 12.8 | -0.65 (-4.83%) | 42,625 |
6 Nov 2019 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | +0.6 (+4.67%) | 13,552 |
5 Nov 2019 | INR | 12.85 | 12.85 | 12.5 | 12.85 | 12.85 | +0.6 (+4.90%) | 95,725 |
4 Nov 2019 | INR | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | +0.55 (+4.70%) | 35,501 |
1 Nov 2019 | INR | 11.7 | 11.7 | 11.2 | 11.7 | 11.7 | +0.55 (+4.93%) | 78,320 |
31 Oct 2019 | INR | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | +0.5 (+4.69%) | 43,845 |
30 Oct 2019 | INR | 10.2 | 10.65 | 10.05 | 10.65 | 10.65 | +0.95 (+9.79%) | 85,763 |
29 Oct 2019 | INR | 8.95 | 9.7 | 8.95 | 9.7 | 9.7 | +0.85 (+9.60%) | 111,163 |