Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 10.6 | 11.25 | 10.25 | 11 | 11 | +0.4 (+3.77%) | 93,157 |
9 Sep 2019 | INR | 11.5 | 11.5 | 10.25 | 10.6 | 10.6 | -0.4 (-3.64%) | 85,843 |
6 Sep 2019 | INR | 9.4 | 11 | 9.25 | 11 | 11 | +1.8 (+19.57%) | 154,331 |
5 Sep 2019 | INR | 8.75 | 9.4 | 8.45 | 9.2 | 9.2 | +0.5 (+5.75%) | 24,783 |
4 Sep 2019 | INR | 8.95 | 9.45 | 8.5 | 8.7 | 8.7 | +0.15 (+1.75%) | 67,314 |
3 Sep 2019 | INR | 8 | 8.9 | 7.55 | 8.55 | 8.55 | +1.1 (+14.77%) | 58,984 |
30 Aug 2019 | INR | 7.35 | 7.7 | 7.3 | 7.45 | 7.45 | -0.05 (-0.67%) | 15,779 |
29 Aug 2019 | INR | 7.5 | 7.9 | 7.25 | 7.5 | 7.5 | -0.35 (-4.46%) | 33,283 |
28 Aug 2019 | INR | 7.95 | 8.2 | 7.7 | 7.85 | 7.85 | -0.1 (-1.26%) | 21,870 |
27 Aug 2019 | INR | 7 | 8.1 | 6.85 | 7.95 | 7.95 | +0.6 (+8.16%) | 90,229 |
26 Aug 2019 | INR | 7.7 | 7.75 | 6.8 | 7.35 | 7.35 | +0.3 (+4.26%) | 38,422 |
23 Aug 2019 | INR | 7.1 | 7.3 | 6.6 | 7.05 | 7.05 | -0.05 (-0.70%) | 92,033 |
22 Aug 2019 | INR | 8 | 8.3 | 6.75 | 7.1 | 7.1 | -0.9 (-11.25%) | 34,393 |
21 Aug 2019 | INR | 8.25 | 8.5 | 7.7 | 8 | 8 | -0.3 (-3.61%) | 20,445 |
20 Aug 2019 | INR | 8.6 | 8.6 | 8.3 | 8.3 | 8.3 | -0.3 (-3.49%) | 48,352 |
19 Aug 2019 | INR | 8.9 | 8.9 | 8.4 | 8.6 | 8.6 | 0.0 (0.0%) | 40,705 |
16 Aug 2019 | INR | 9.4 | 9.4 | 8.5 | 8.6 | 8.6 | -0.45 (-4.97%) | 57,611 |
14 Aug 2019 | INR | 9.3 | 9.65 | 9 | 9.05 | 9.05 | -0.25 (-2.69%) | 31,516 |
13 Aug 2019 | INR | 10 | 10 | 9.2 | 9.3 | 9.3 | -0.3 (-3.12%) | 26,318 |
9 Aug 2019 | INR | 9.7 | 9.9 | 9.35 | 9.6 | 9.6 | +0.15 (+1.59%) | 36,838 |
8 Aug 2019 | INR | 9.15 | 9.95 | 9.1 | 9.45 | 9.45 | +0.2 (+2.16%) | 40,457 |
7 Aug 2019 | INR | 9.6 | 9.6 | 9.2 | 9.25 | 9.25 | -0.3 (-3.14%) | 23,073 |
6 Aug 2019 | INR | 9 | 9.6 | 8.9 | 9.55 | 9.55 | +0.45 (+4.95%) | 27,545 |
5 Aug 2019 | INR | 10.2 | 10.2 | 8.95 | 9.1 | 9.1 | -0.35 (-3.70%) | 31,000 |
2 Aug 2019 | INR | 9.8 | 10 | 9.15 | 9.45 | 9.45 | -0.3 (-3.08%) | 23,040 |
1 Aug 2019 | INR | 9.2 | 10.2 | 9 | 9.75 | 9.75 | +0.6 (+6.56%) | 59,001 |
31 Jul 2019 | INR | 9.2 | 9.55 | 8.65 | 9.15 | 9.15 | -0.25 (-2.66%) | 82,658 |
30 Jul 2019 | INR | 10.1 | 10.55 | 9.25 | 9.4 | 9.4 | -0.65 (-6.47%) | 44,889 |
29 Jul 2019 | INR | 10.1 | 10.85 | 9.9 | 10.05 | 10.05 | -0.05 (-0.50%) | 30,561 |
26 Jul 2019 | INR | 10.75 | 11 | 9.55 | 10.1 | 10.1 | -0.6 (-5.61%) | 87,115 |