Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2019 | INR | 8.2 | 8.75 | 8.06 | 8.48 | 8.48 | 0.0 (0.0%) | 48,444 |
14 Nov 2019 | INR | 8.9 | 9.24 | 8.44 | 8.48 | 8.48 | -0.4 (-4.50%) | 13,997 |
13 Nov 2019 | INR | 8.9 | 9.38 | 8.51 | 8.88 | 8.88 | -0.07 (-0.78%) | 20,536 |
11 Nov 2019 | INR | 9.26 | 9.49 | 8.85 | 8.95 | 8.95 | -0.31 (-3.35%) | 18,460 |
8 Nov 2019 | INR | 9.4 | 9.55 | 9.26 | 9.26 | 9.26 | -0.48 (-4.93%) | 6,224 |
7 Nov 2019 | INR | 9.5 | 9.99 | 9.41 | 9.74 | 9.74 | -0.16 (-1.62%) | 12,123 |
6 Nov 2019 | INR | 9.45 | 10 | 9.45 | 9.9 | 9.9 | -0.04 (-0.40%) | 37,915 |
5 Nov 2019 | INR | 9.95 | 10.1 | 9.47 | 9.94 | 9.94 | -0.01 (-0.10%) | 35,538 |
4 Nov 2019 | INR | 9.9 | 10.14 | 9.4 | 9.95 | 9.95 | +0.06 (+0.61%) | 27,710 |
1 Nov 2019 | INR | 10.25 | 10.25 | 9.82 | 9.89 | 9.89 | -0.44 (-4.26%) | 5,697 |
31 Oct 2019 | INR | 10.65 | 10.65 | 9.7 | 10.33 | 10.33 | +0.12 (+1.18%) | 21,129 |
30 Oct 2019 | INR | 10.79 | 10.79 | 9.79 | 10.21 | 10.21 | -0.08 (-0.78%) | 26,987 |
29 Oct 2019 | INR | 10.14 | 10.64 | 9.66 | 10.29 | 10.29 | +0.63 (+6.52%) | 27,058 |
25 Oct 2019 | INR | 10.4 | 10.4 | 9.55 | 9.66 | 9.66 | -0.34 (-3.40%) | 13,578 |
24 Oct 2019 | INR | 10.25 | 10.3 | 9.9 | 10 | 10 | +0.19 (+1.94%) | 22,817 |
23 Oct 2019 | INR | 9.35 | 9.81 | 9.35 | 9.81 | 9.81 | +0.46 (+4.92%) | 9,970 |
22 Oct 2019 | INR | 9.34 | 9.39 | 8.8 | 9.35 | 9.35 | +0.4 (+4.47%) | 44,723 |
18 Oct 2019 | INR | 8.49 | 8.95 | 8.11 | 8.95 | 8.95 | +0.42 (+4.92%) | 51,072 |
17 Oct 2019 | INR | 7.8 | 8.53 | 7.8 | 8.53 | 8.53 | +0.4 (+4.92%) | 40,775 |
16 Oct 2019 | INR | 8.25 | 8.68 | 7.99 | 8.13 | 8.13 | -0.27 (-3.21%) | 51,469 |
15 Oct 2019 | INR | 8.7 | 8.98 | 8.37 | 8.4 | 8.4 | -0.41 (-4.65%) | 61,905 |
14 Oct 2019 | INR | 8.25 | 9 | 8.25 | 8.81 | 8.81 | +0.22 (+2.56%) | 47,782 |
11 Oct 2019 | INR | 9.42 | 9.42 | 8.54 | 8.59 | 8.59 | -0.39 (-4.34%) | 36,296 |
10 Oct 2019 | INR | 9.88 | 9.88 | 8.94 | 8.98 | 8.98 | -0.43 (-4.57%) | 44,902 |
9 Oct 2019 | INR | 9.45 | 9.45 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 26,891 |
7 Oct 2019 | INR | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | -0.52 (-4.99%) | 9,263 |
4 Oct 2019 | INR | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.54 (-4.93%) | 8,173 |
3 Oct 2019 | INR | 11 | 11 | 10.96 | 10.96 | 10.96 | -0.57 (-4.94%) | 4,489 |
1 Oct 2019 | INR | 11.57 | 12.73 | 11.53 | 11.53 | 11.53 | -0.6 (-4.95%) | 24,724 |
30 Sep 2019 | INR | 12.84 | 12.84 | 12.13 | 12.13 | 12.13 | -0.63 (-4.94%) | 7,507 |