Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | INR | 8.75 | 8.75 | 8.1 | 8.25 | 8.25 | -0.2 (-2.37%) | 319,010 |
6 Dec 2019 | INR | 9.2 | 9.2 | 8.4 | 8.45 | 8.45 | -0.35 (-3.98%) | 369,900 |
5 Dec 2019 | INR | 8.95 | 8.95 | 8.65 | 8.8 | 8.8 | -0.05 (-0.56%) | 187,690 |
4 Dec 2019 | INR | 9.05 | 9.05 | 8.7 | 8.85 | 8.85 | +0.05 (+0.57%) | 457,420 |
3 Dec 2019 | INR | 9.35 | 9.35 | 8.75 | 8.8 | 8.8 | -0.4 (-4.35%) | 426,480 |
2 Dec 2019 | INR | 9.25 | 9.45 | 9 | 9.2 | 9.2 | +0.2 (+2.22%) | 866,230 |
29 Nov 2019 | INR | 9 | 9 | 8.65 | 9 | 9 | +0.4 (+4.65%) | 1,050,000 |
28 Nov 2019 | INR | 8 | 8.6 | 7.8 | 8.6 | 8.6 | +0.4 (+4.88%) | 503,110 |
27 Nov 2019 | INR | 8.2 | 8.5 | 8.2 | 8.2 | 8.2 | -0.4 (-4.65%) | 523,030 |
26 Nov 2019 | INR | 8.7 | 9 | 8.55 | 8.6 | 8.6 | -0.35 (-3.91%) | 929,210 |
25 Nov 2019 | INR | 9.4 | 9.45 | 8.9 | 8.95 | 8.95 | -0.4 (-4.28%) | 1,040,000 |
22 Nov 2019 | INR | 9.55 | 9.55 | 8.7 | 9.35 | 9.35 | +0.25 (+2.75%) | 1,820,000 |
21 Nov 2019 | INR | 8.35 | 9.1 | 8.35 | 9.1 | 9.1 | +0.4 (+4.60%) | 1,070,000 |
20 Nov 2019 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | -0.45 (-4.92%) | 350,120 |
19 Nov 2019 | INR | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.45 (-4.69%) | 173,260 |
18 Nov 2019 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 185,750 |
15 Nov 2019 | INR | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | -0.5 (-4.72%) | 219,540 |
14 Nov 2019 | INR | 11.7 | 11.7 | 10.6 | 10.6 | 10.6 | -0.55 (-4.93%) | 2,210,000 |
13 Nov 2019 | INR | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | +0.5 (+4.69%) | 174,030 |
11 Nov 2019 | INR | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | +0.5 (+4.93%) | 183,700 |
8 Nov 2019 | INR | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.45 (+4.64%) | 189,850 |
7 Nov 2019 | INR | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | +0.45 (+4.86%) | 195,750 |
6 Nov 2019 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.4 (+4.52%) | 204,480 |
5 Nov 2019 | INR | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.4 (+4.73%) | 1,190,000 |
4 Nov 2019 | INR | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | +0.4 (+4.97%) | 84,610 |
1 Nov 2019 | INR | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | +0.35 (+4.55%) | 94,290 |
31 Oct 2019 | INR | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.35 (+4.76%) | 70,400 |
30 Oct 2019 | INR | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.35 (+5%) | 61,670 |
29 Oct 2019 | INR | 7 | 7 | 7 | 7 | 7 | +0.3 (+4.48%) | 147,600 |
27 Oct 2019 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 25,040 |