Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | INR | 12.23 | 12.84 | 12 | 12.76 | 12.76 | +0.53 (+4.33%) | 15,738 |
26 Sep 2019 | INR | 12.45 | 12.5 | 11.84 | 12.23 | 12.23 | -0.22 (-1.77%) | 39,906 |
25 Sep 2019 | INR | 13.3 | 13.3 | 12.05 | 12.45 | 12.45 | -0.23 (-1.81%) | 80,322 |
24 Sep 2019 | INR | 12.15 | 13.06 | 12.1 | 12.68 | 12.68 | -0.04 (-0.31%) | 44,505 |
23 Sep 2019 | INR | 12.99 | 13.05 | 11.81 | 12.72 | 12.72 | +0.29 (+2.33%) | 62,080 |
20 Sep 2019 | INR | 12.3 | 12.92 | 11.7 | 12.43 | 12.43 | +0.12 (+0.97%) | 82,251 |
19 Sep 2019 | INR | 12.12 | 13.14 | 11.9 | 12.31 | 12.31 | -0.21 (-1.68%) | 111,793 |
18 Sep 2019 | INR | 12.4 | 12.62 | 12.05 | 12.52 | 12.52 | +0.5 (+4.16%) | 46,633 |
17 Sep 2019 | INR | 12.04 | 12.04 | 11.5 | 12.02 | 12.02 | +0.55 (+4.80%) | 108,313 |
16 Sep 2019 | INR | 11.45 | 11.47 | 11.45 | 11.47 | 11.47 | +0.54 (+4.94%) | 14,471 |
13 Sep 2019 | INR | 10.93 | 10.93 | 10.9 | 10.93 | 10.93 | +0.52 (+5.00%) | 15,654 |
12 Sep 2019 | INR | 10 | 10.41 | 10 | 10.41 | 10.41 | +0.49 (+4.94%) | 3,639 |
11 Sep 2019 | INR | 9.92 | 9.92 | 9.15 | 9.92 | 9.92 | +0.47 (+4.97%) | 14,599 |
9 Sep 2019 | INR | 8.9 | 9.45 | 8.7 | 9.45 | 9.45 | +0.45 (+5%) | 19,360 |
6 Sep 2019 | INR | 8.68 | 9.57 | 8.67 | 9 | 9 | -0.12 (-1.32%) | 42,490 |
5 Sep 2019 | INR | 9.14 | 10.06 | 9.12 | 9.12 | 9.12 | -0.47 (-4.90%) | 24,876 |
4 Sep 2019 | INR | 9.5 | 10.5 | 9.5 | 9.59 | 9.59 | -0.41 (-4.10%) | 70,547 |
3 Sep 2019 | INR | 10 | 10 | 10 | 10 | 10 | -0.52 (-4.94%) | 2,108 |
30 Aug 2019 | INR | 11 | 11.49 | 10.52 | 10.52 | 10.52 | -0.55 (-4.97%) | 9,341 |
29 Aug 2019 | INR | 11.65 | 12.18 | 11.07 | 11.07 | 11.07 | -0.58 (-4.98%) | 108,613 |
28 Aug 2019 | INR | 12 | 12.22 | 11.51 | 11.65 | 11.65 | -0.46 (-3.80%) | 100,044 |
27 Aug 2019 | INR | 11.51 | 12.7 | 11.51 | 12.11 | 12.11 | 0.0 (0.0%) | 153,110 |
26 Aug 2019 | INR | 13 | 13 | 12.11 | 12.11 | 12.11 | -0.63 (-4.95%) | 47,313 |
23 Aug 2019 | INR | 13.34 | 13.34 | 12.12 | 12.74 | 12.74 | -0.01 (-0.08%) | 99,407 |
22 Aug 2019 | INR | 12.74 | 12.76 | 12.61 | 12.75 | 12.75 | +0.59 (+4.85%) | 301,893 |
21 Aug 2019 | INR | 12.16 | 12.16 | 12.1 | 12.16 | 12.16 | +0.57 (+4.92%) | 254,405 |
20 Aug 2019 | INR | 11.6 | 11.6 | 11.05 | 11.59 | 11.59 | +0.54 (+4.89%) | 183,774 |
19 Aug 2019 | INR | 11.06 | 11.06 | 11.01 | 11.05 | 11.05 | +0.51 (+4.84%) | 145,296 |
16 Aug 2019 | INR | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.5 (+4.98%) | 254,046 |
14 Aug 2019 | INR | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.47 (+4.91%) | 11,209 |