Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2019 | INR | 10.35 | 10.35 | 9.5 | 9.65 | 9.65 | 0.0 (0.0%) | 7,158 |
17 Oct 2019 | INR | 10.95 | 10.95 | 9.5 | 9.65 | 9.65 | -0.4 (-3.98%) | 12,623 |
16 Oct 2019 | INR | 9.2 | 10.3 | 9 | 10.05 | 10.05 | +0.65 (+6.91%) | 25,533 |
15 Oct 2019 | INR | 9.75 | 9.75 | 9.35 | 9.4 | 9.4 | -0.25 (-2.59%) | 6,848 |
14 Oct 2019 | INR | 10.5 | 10.5 | 9.15 | 9.65 | 9.65 | +0.05 (+0.52%) | 2,454 |
11 Oct 2019 | INR | 9.35 | 10.5 | 9.35 | 9.6 | 9.6 | -0.15 (-1.54%) | 4,124 |
10 Oct 2019 | INR | 10.5 | 10.5 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 2,678 |
9 Oct 2019 | INR | 10.75 | 10.75 | 9.25 | 9.7 | 9.7 | -0.15 (-1.52%) | 2,233 |
7 Oct 2019 | INR | 10.8 | 10.8 | 9.85 | 9.85 | 9.85 | -0.5 (-4.83%) | 16,770 |
4 Oct 2019 | INR | 10.35 | 10.85 | 10.1 | 10.35 | 10.35 | -0.25 (-2.36%) | 3,366 |
3 Oct 2019 | INR | 10.95 | 10.95 | 10.6 | 10.6 | 10.6 | -0.25 (-2.30%) | 2,209 |
1 Oct 2019 | INR | 11 | 11.2 | 10.85 | 10.85 | 10.85 | -0.55 (-4.82%) | 8,238 |
30 Sep 2019 | INR | 11.75 | 12 | 11.2 | 11.4 | 11.4 | -0.35 (-2.98%) | 8,066 |
27 Sep 2019 | INR | 11.75 | 11.75 | 11.5 | 11.75 | 11.75 | +0.55 (+4.91%) | 24,072 |
26 Sep 2019 | INR | 10.75 | 11.2 | 10.5 | 11.2 | 11.2 | +0.5 (+4.67%) | 7,596 |
25 Sep 2019 | INR | 10.95 | 11.25 | 10.65 | 10.7 | 10.7 | -0.5 (-4.46%) | 19,858 |
24 Sep 2019 | INR | 11.2 | 11.25 | 10.75 | 11.2 | 11.2 | +0.25 (+2.28%) | 5,750 |
23 Sep 2019 | INR | 11.75 | 11.75 | 10.85 | 10.95 | 10.95 | -0.3 (-2.67%) | 3,843 |
20 Sep 2019 | INR | 11.05 | 11.55 | 10.6 | 11.25 | 11.25 | +0.25 (+2.27%) | 13,888 |
19 Sep 2019 | INR | 10.6 | 11.05 | 10.6 | 11 | 11 | -0.1 (-0.90%) | 3,058 |
18 Sep 2019 | INR | 11.2 | 11.75 | 11.1 | 11.1 | 11.1 | -0.55 (-4.72%) | 22,513 |
17 Sep 2019 | INR | 12.45 | 12.45 | 11.55 | 11.65 | 11.65 | -0.25 (-2.10%) | 6,191 |
16 Sep 2019 | INR | 11.9 | 11.9 | 11.15 | 11.9 | 11.9 | +0.55 (+4.85%) | 25,494 |
13 Sep 2019 | INR | 10.35 | 11.35 | 10.35 | 11.35 | 11.35 | +0.5 (+4.61%) | 2,736 |
12 Sep 2019 | INR | 10.65 | 10.9 | 10.65 | 10.85 | 10.85 | +0.45 (+4.33%) | 4,852 |
11 Sep 2019 | INR | 10.4 | 10.4 | 9.95 | 10.4 | 10.4 | +0.45 (+4.52%) | 2,925 |
9 Sep 2019 | INR | 9.9 | 9.95 | 9.9 | 9.95 | 9.95 | +0.45 (+4.74%) | 4,347 |
6 Sep 2019 | INR | 9.5 | 9.5 | 9 | 9.5 | 9.5 | +0.45 (+4.97%) | 5,232 |
5 Sep 2019 | INR | 8.9 | 9.05 | 8.4 | 9.05 | 9.05 | +0.4 (+4.62%) | 16,947 |
4 Sep 2019 | INR | 8.1 | 8.8 | 8.1 | 8.65 | 8.65 | +0.15 (+1.76%) | 3,952 |