Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | INR | 8.15 | 8.4 | 8 | 8.1 | 8.1 | -0.05 (-0.61%) | 3,283 |
14 Jun 2019 | INR | 8.5 | 8.7 | 7.8 | 8.15 | 8.15 | -0.45 (-5.23%) | 40,947 |
13 Jun 2019 | INR | 8.75 | 8.75 | 8.4 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,217 |
12 Jun 2019 | INR | 9.5 | 9.5 | 8.45 | 8.5 | 8.5 | -0.1 (-1.16%) | 24,117 |
11 Jun 2019 | INR | 9.1 | 9.1 | 8.45 | 8.6 | 8.6 | +0.15 (+1.78%) | 10,463 |
10 Jun 2019 | INR | 9.5 | 9.5 | 8.3 | 8.45 | 8.45 | -0.65 (-7.14%) | 40,087 |
7 Jun 2019 | INR | 9.15 | 9.15 | 8.65 | 9.1 | 9.1 | -0.1 (-1.09%) | 8,482 |
6 Jun 2019 | INR | 9.9 | 9.9 | 9 | 9.2 | 9.2 | -0.45 (-4.66%) | 13,302 |
4 Jun 2019 | INR | 10 | 10 | 9.55 | 9.65 | 9.65 | 0.0 (0.0%) | 24,606 |
3 Jun 2019 | INR | 10.05 | 10.05 | 9.65 | 9.65 | 9.65 | -0.3 (-3.02%) | 19,500 |
31 May 2019 | INR | 10.15 | 10.4 | 9.9 | 9.95 | 9.95 | -0.25 (-2.45%) | 8,727 |
30 May 2019 | INR | 10.2 | 10.35 | 10.05 | 10.2 | 10.2 | -0.15 (-1.45%) | 16,883 |
29 May 2019 | INR | 10.25 | 10.8 | 10.1 | 10.35 | 10.35 | -0.05 (-0.48%) | 4,751 |
28 May 2019 | INR | 10.15 | 10.45 | 10.15 | 10.4 | 10.4 | 0.0 (0.0%) | 9,077 |
27 May 2019 | INR | 10.5 | 10.75 | 10.35 | 10.4 | 10.4 | -0.1 (-0.95%) | 53,487 |
24 May 2019 | INR | 9.85 | 10.7 | 9.85 | 10.5 | 10.5 | +0.3 (+2.94%) | 75,254 |
23 May 2019 | INR | 10.3 | 10.85 | 9.7 | 10.2 | 10.2 | +0.3 (+3.03%) | 12,187 |
22 May 2019 | INR | 10.4 | 10.4 | 9.55 | 9.9 | 9.9 | +0.1 (+1.02%) | 11,253 |
21 May 2019 | INR | 10.8 | 10.8 | 9.8 | 9.8 | 9.8 | -0.3 (-2.97%) | 27,925 |
20 May 2019 | INR | 10.9 | 10.9 | 9.75 | 10.1 | 10.1 | +0.15 (+1.51%) | 28,636 |
17 May 2019 | INR | 10.25 | 10.5 | 9.9 | 9.95 | 9.95 | -0.15 (-1.49%) | 13,402 |
16 May 2019 | INR | 10.8 | 10.8 | 10.05 | 10.1 | 10.1 | -0.4 (-3.81%) | 3,539 |
15 May 2019 | INR | 10.75 | 10.75 | 10.25 | 10.5 | 10.5 | 0.0 (0.0%) | 1,530 |
14 May 2019 | INR | 10 | 10.7 | 10 | 10.5 | 10.5 | +0.05 (+0.48%) | 13,331 |
13 May 2019 | INR | 10.75 | 10.75 | 10.15 | 10.45 | 10.45 | 0.0 (0.0%) | 14,850 |
10 May 2019 | INR | 10.85 | 10.85 | 10.4 | 10.45 | 10.45 | -0.1 (-0.95%) | 10,099 |
9 May 2019 | INR | 10.2 | 11 | 10.2 | 10.55 | 10.55 | +0.05 (+0.48%) | 16,014 |
8 May 2019 | INR | 10.5 | 10.85 | 10.25 | 10.5 | 10.5 | -0.1 (-0.94%) | 3,858 |
7 May 2019 | INR | 11.45 | 11.45 | 10.5 | 10.6 | 10.6 | +0.05 (+0.47%) | 33,763 |
6 May 2019 | INR | 10.35 | 10.9 | 10.3 | 10.55 | 10.55 | -0.4 (-3.65%) | 11,118 |