Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | INR | 9.2 | 9.4 | 8.95 | 8.95 | 8.95 | -0.25 (-2.72%) | 1,430,000 |
11 Jun 2019 | INR | 9.55 | 9.75 | 8.8 | 9.2 | 9.2 | -0.25 (-2.65%) | 3,050,000 |
10 Jun 2019 | INR | 10.1 | 10.2 | 9.4 | 9.45 | 9.45 | -0.65 (-6.44%) | 2,020,000 |
7 Jun 2019 | INR | 10.9 | 10.9 | 10.05 | 10.1 | 10.1 | -0.5 (-4.72%) | 2,610,000 |
6 Jun 2019 | INR | 10 | 10.9 | 9.8 | 10.6 | 10.6 | +0.7 (+7.07%) | 7,450,000 |
4 Jun 2019 | INR | 10.4 | 10.8 | 9.55 | 9.9 | 9.9 | -0.1 (-1%) | 5,110,000 |
3 Jun 2019 | INR | 9.7 | 10.4 | 9.35 | 10 | 10 | +0.35 (+3.63%) | 4,190,000 |
31 May 2019 | INR | 9.95 | 10 | 9.6 | 9.65 | 9.65 | -0.15 (-1.53%) | 919,920 |
30 May 2019 | INR | 9.75 | 9.9 | 9.6 | 9.8 | 9.8 | +0.1 (+1.03%) | 747,140 |
29 May 2019 | INR | 10 | 10.05 | 9.6 | 9.7 | 9.7 | -0.35 (-3.48%) | 1,080,000 |
28 May 2019 | INR | 10.4 | 10.45 | 9.9 | 10.05 | 10.05 | -0.1 (-0.99%) | 2,890,000 |
27 May 2019 | INR | 9.3 | 10.35 | 9.15 | 10.15 | 10.15 | +1.15 (+12.78%) | 4,240,000 |
24 May 2019 | INR | 8.75 | 9.1 | 8.1 | 9 | 9 | +0.35 (+4.05%) | 2,240,000 |
23 May 2019 | INR | 8.9 | 9.5 | 8.6 | 8.65 | 8.65 | +0.05 (+0.58%) | 1,910,000 |
22 May 2019 | INR | 8.55 | 8.75 | 8.4 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,980,000 |
21 May 2019 | INR | 9.05 | 9.3 | 8.45 | 8.5 | 8.5 | -0.5 (-5.56%) | 2,960,000 |
20 May 2019 | INR | 8.85 | 9.45 | 8.75 | 9 | 9 | +0.5 (+5.88%) | 2,860,000 |
17 May 2019 | INR | 8.6 | 8.95 | 8.45 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,320,000 |
16 May 2019 | INR | 8.95 | 9.15 | 8.4 | 8.6 | 8.6 | -0.35 (-3.91%) | 1,910,000 |
15 May 2019 | INR | 9.3 | 9.45 | 8.9 | 8.95 | 8.95 | -0.25 (-2.72%) | 1,070,000 |
14 May 2019 | INR | 9.35 | 9.65 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 1,230,000 |
13 May 2019 | INR | 9.7 | 9.95 | 9.25 | 9.35 | 9.35 | -0.7 (-6.97%) | 1,070,000 |
10 May 2019 | INR | 10.5 | 10.65 | 9.55 | 10.05 | 10.05 | -0.5 (-4.74%) | 1,380,000 |
9 May 2019 | INR | 10.8 | 10.95 | 10.5 | 10.55 | 10.55 | -0.3 (-2.76%) | 1,030,000 |
8 May 2019 | INR | 11.05 | 11.1 | 10.8 | 10.85 | 10.85 | -0.25 (-2.25%) | 865,700 |
7 May 2019 | INR | 11.5 | 11.5 | 11.05 | 11.1 | 11.1 | -0.3 (-2.63%) | 844,170 |
6 May 2019 | INR | 11.55 | 11.65 | 11.35 | 11.4 | 11.4 | -0.3 (-2.56%) | 863,840 |
3 May 2019 | INR | 11.9 | 11.95 | 11.65 | 11.7 | 11.7 | -0.15 (-1.27%) | 874,990 |
2 May 2019 | INR | 11.95 | 12 | 11.8 | 11.85 | 11.85 | -0.05 (-0.42%) | 823,040 |
30 Apr 2019 | INR | 12.2 | 12.2 | 11.85 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,030,000 |