Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | INR | 8.6 | 8.6 | 8 | 8.6 | 8.6 | +0.4 (+4.88%) | 6,764 |
10 Jan 2020 | INR | 7.9 | 8.45 | 7.8 | 8.2 | 8.2 | +0.05 (+0.61%) | 15,786 |
9 Jan 2020 | INR | 8.1 | 8.25 | 7.75 | 8.15 | 8.15 | +0.05 (+0.62%) | 8,023 |
8 Jan 2020 | INR | 8.1 | 8.1 | 8.05 | 8.1 | 8.1 | +0.1 (+1.25%) | 800 |
7 Jan 2020 | INR | 8.5 | 8.5 | 7.8 | 8 | 8 | -0.15 (-1.84%) | 9,237 |
6 Jan 2020 | INR | 8.8 | 8.8 | 8.15 | 8.15 | 8.15 | -0.4 (-4.68%) | 9,327 |
3 Jan 2020 | INR | 9.1 | 9.1 | 8.45 | 8.55 | 8.55 | -0.3 (-3.39%) | 11,481 |
2 Jan 2020 | INR | 8.9 | 9.45 | 8.85 | 8.85 | 8.85 | -0.45 (-4.84%) | 14,325 |
1 Jan 2020 | INR | 9 | 9.45 | 8.55 | 9.3 | 9.3 | +0.3 (+3.33%) | 4,816 |
31 Dec 2019 | INR | 9 | 9.85 | 9 | 9 | 9 | -0.45 (-4.76%) | 11,493 |
30 Dec 2019 | INR | 8.6 | 9.5 | 8.6 | 9.45 | 9.45 | +0.4 (+4.42%) | 20,185 |
27 Dec 2019 | INR | 9.9 | 9.9 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 1,240 |
26 Dec 2019 | INR | 9.95 | 10 | 9.5 | 9.5 | 9.5 | -0.45 (-4.52%) | 8,285 |
24 Dec 2019 | INR | 9.65 | 10.5 | 9.65 | 9.95 | 9.95 | -0.2 (-1.97%) | 6,664 |
23 Dec 2019 | INR | 10.2 | 10.7 | 9.7 | 10.15 | 10.15 | -0.05 (-0.49%) | 28,277 |
20 Dec 2019 | INR | 10.15 | 10.2 | 9.8 | 10.2 | 10.2 | +0.45 (+4.62%) | 20,392 |
19 Dec 2019 | INR | 9.8 | 9.8 | 9.3 | 9.75 | 9.75 | +0.4 (+4.28%) | 17,209 |
18 Dec 2019 | INR | 9.35 | 9.35 | 9.1 | 9.35 | 9.35 | +0.4 (+4.47%) | 10,402 |
17 Dec 2019 | INR | 8.15 | 8.95 | 8.15 | 8.95 | 8.95 | +0.4 (+4.68%) | 9,343 |
16 Dec 2019 | INR | 8.55 | 8.55 | 7.75 | 8.55 | 8.55 | +0.4 (+4.91%) | 5,819 |
13 Dec 2019 | INR | 8.05 | 8.45 | 7.65 | 8.15 | 8.15 | +0.1 (+1.24%) | 5,210 |
12 Dec 2019 | INR | 8 | 8.05 | 7.55 | 8.05 | 8.05 | +0.15 (+1.90%) | 2,681 |
11 Dec 2019 | INR | 8 | 8.4 | 7.6 | 7.9 | 7.9 | -0.1 (-1.25%) | 2,646 |
10 Dec 2019 | INR | 8 | 8.05 | 7.6 | 8 | 8 | +0.3 (+3.90%) | 6,985 |
9 Dec 2019 | INR | 7.35 | 7.7 | 7.35 | 7.7 | 7.7 | +0.35 (+4.76%) | 3,236 |
6 Dec 2019 | INR | 7.25 | 7.35 | 7.1 | 7.35 | 7.35 | +0.35 (+5%) | 4,046 |
5 Dec 2019 | INR | 7.15 | 7.6 | 6.95 | 7 | 7 | -0.3 (-4.11%) | 4,303 |
4 Dec 2019 | INR | 7.35 | 7.35 | 7 | 7.3 | 7.3 | -0.05 (-0.68%) | 1,926 |
3 Dec 2019 | INR | 7.7 | 8.05 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 6,174 |
2 Dec 2019 | INR | 7.7 | 7.7 | 7.05 | 7.7 | 7.7 | +0.35 (+4.76%) | 3,957 |