Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | INR | 8.8 | 8.8 | 8.35 | 8.55 | 8.55 | -0.3 (-3.39%) | 1,152 |
14 Jun 2019 | INR | 8.5 | 9 | 8.4 | 8.85 | 8.85 | +0.3 (+3.51%) | 4,861 |
13 Jun 2019 | INR | 8.25 | 9.2 | 8.25 | 8.55 | 8.55 | +0.25 (+3.01%) | 9,772 |
12 Jun 2019 | INR | 9.6 | 9.6 | 8.25 | 8.3 | 8.3 | -0.5 (-5.68%) | 6,065 |
11 Jun 2019 | INR | 8.65 | 9.35 | 8.65 | 8.8 | 8.8 | +0.05 (+0.57%) | 5,467 |
10 Jun 2019 | INR | 9 | 9.45 | 8.45 | 8.75 | 8.75 | -0.35 (-3.85%) | 5,831 |
7 Jun 2019 | INR | 9 | 9.45 | 9 | 9.1 | 9.1 | -0.25 (-2.67%) | 5,905 |
6 Jun 2019 | INR | 9.45 | 9.7 | 9.25 | 9.35 | 9.35 | +0.2 (+2.19%) | 9,181 |
4 Jun 2019 | INR | 9.9 | 9.9 | 8.9 | 9.15 | 9.15 | -0.3 (-3.17%) | 11,608 |
3 Jun 2019 | INR | 9.6 | 10.05 | 9.3 | 9.45 | 9.45 | -0.15 (-1.56%) | 4,680 |
31 May 2019 | INR | 10.2 | 10.2 | 9.4 | 9.6 | 9.6 | -0.1 (-1.03%) | 5,741 |
30 May 2019 | INR | 9.95 | 10 | 9.45 | 9.7 | 9.7 | 0.0 (0.0%) | 6,410 |
29 May 2019 | INR | 9.9 | 9.95 | 9.65 | 9.7 | 9.7 | -0.3 (-3%) | 8,104 |
28 May 2019 | INR | 9.85 | 10.3 | 9.8 | 10 | 10 | -0.1 (-0.99%) | 9,931 |
27 May 2019 | INR | 9.75 | 10.5 | 9.55 | 10.1 | 10.1 | +0.25 (+2.54%) | 13,217 |
24 May 2019 | INR | 9.9 | 10.05 | 9.65 | 9.85 | 9.85 | -0.2 (-1.99%) | 19,257 |
23 May 2019 | INR | 10.85 | 11.8 | 9.9 | 10.05 | 10.05 | +0.05 (+0.50%) | 10,540 |
22 May 2019 | INR | 10.35 | 10.55 | 9.65 | 10 | 10 | -0.35 (-3.38%) | 29,427 |
21 May 2019 | INR | 11.8 | 11.85 | 10.1 | 10.35 | 10.35 | -0.4 (-3.72%) | 159,765 |
20 May 2019 | INR | 9.5 | 11.35 | 9.3 | 10.75 | 10.75 | +1.1 (+11.40%) | 63,395 |
17 May 2019 | INR | 9.8 | 9.95 | 9.3 | 9.65 | 9.65 | +0.15 (+1.58%) | 32,181 |
16 May 2019 | INR | 8.55 | 9.75 | 8.4 | 9.5 | 9.5 | +1 (+11.76%) | 22,684 |
15 May 2019 | INR | 8.9 | 8.9 | 8.05 | 8.5 | 8.5 | -0.2 (-2.30%) | 19,569 |
14 May 2019 | INR | 8.5 | 9 | 8.4 | 8.7 | 8.7 | 0.0 (0.0%) | 13,424 |
13 May 2019 | INR | 9.2 | 9.5 | 8.35 | 8.7 | 8.7 | -0.8 (-8.42%) | 29,098 |
10 May 2019 | INR | 9.55 | 9.7 | 9.15 | 9.5 | 9.5 | +0.25 (+2.70%) | 6,792 |
9 May 2019 | INR | 9.3 | 9.45 | 9 | 9.25 | 9.25 | -0.2 (-2.12%) | 8,640 |
8 May 2019 | INR | 9.7 | 9.85 | 9.1 | 9.45 | 9.45 | -0.4 (-4.06%) | 5,423 |
7 May 2019 | INR | 10.05 | 10.35 | 9.8 | 9.85 | 9.85 | -0.45 (-4.37%) | 4,235 |
6 May 2019 | INR | 10.2 | 10.75 | 10.05 | 10.3 | 10.3 | +0.3 (+3%) | 24,614 |