Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2019 | INR | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 1,640 |
11 Dec 2019 | INR | 8.75 | 8.75 | 8.45 | 8.45 | 8.45 | -0.44 (-4.95%) | 4,350 |
10 Dec 2019 | INR | 9.15 | 9.15 | 8.89 | 8.89 | 8.89 | -0.46 (-4.92%) | 32,075 |
9 Dec 2019 | INR | 9.15 | 9.9 | 9.15 | 9.35 | 9.35 | -0.28 (-2.91%) | 7,910 |
6 Dec 2019 | INR | 10.5 | 10.5 | 9.51 | 9.63 | 9.63 | -0.38 (-3.80%) | 6,559 |
5 Dec 2019 | INR | 10.25 | 10.62 | 9.66 | 10.01 | 10.01 | -0.11 (-1.09%) | 16,435 |
4 Dec 2019 | INR | 9.99 | 10.26 | 9.5 | 10.12 | 10.12 | +0.34 (+3.48%) | 32,196 |
3 Dec 2019 | INR | 10.1 | 10.15 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 10,393 |
2 Dec 2019 | INR | 10.05 | 10.74 | 9.88 | 10.29 | 10.29 | -0.11 (-1.06%) | 23,696 |
29 Nov 2019 | INR | 10.9 | 11.14 | 10.4 | 10.4 | 10.4 | -0.54 (-4.94%) | 18,938 |
28 Nov 2019 | INR | 11.75 | 11.75 | 10.9 | 10.94 | 10.94 | -0.5 (-4.37%) | 9,723 |
27 Nov 2019 | INR | 11.69 | 11.69 | 10.64 | 11.44 | 11.44 | +0.25 (+2.23%) | 130,255 |
26 Nov 2019 | INR | 11.7 | 11.81 | 10.71 | 11.19 | 11.19 | -0.06 (-0.53%) | 53,857 |
25 Nov 2019 | INR | 10.5 | 11.26 | 10.2 | 11.25 | 11.25 | +0.52 (+4.85%) | 147,193 |
22 Nov 2019 | INR | 11 | 11 | 10.73 | 10.73 | 10.73 | -0.56 (-4.96%) | 6,037 |
21 Nov 2019 | INR | 12.45 | 12.45 | 11.29 | 11.29 | 11.29 | -0.59 (-4.97%) | 13,189 |
20 Nov 2019 | INR | 12.25 | 12.5 | 11.64 | 11.88 | 11.88 | -0.37 (-3.02%) | 25,910 |
19 Nov 2019 | INR | 12.25 | 12.35 | 12.25 | 12.25 | 12.25 | -0.64 (-4.97%) | 4,632 |
18 Nov 2019 | INR | 13.69 | 13.69 | 12.49 | 12.89 | 12.89 | -0.25 (-1.90%) | 3,620 |
15 Nov 2019 | INR | 13.81 | 14.5 | 13.12 | 13.14 | 13.14 | -0.67 (-4.85%) | 68,995 |
14 Nov 2019 | INR | 13.8 | 13.81 | 13.8 | 13.81 | 13.81 | +0.65 (+4.94%) | 19,933 |
13 Nov 2019 | INR | 13 | 13.16 | 12.7 | 13.16 | 13.16 | +0.62 (+4.94%) | 11,751 |
11 Nov 2019 | INR | 12.5 | 12.54 | 11.95 | 12.54 | 12.54 | +0.59 (+4.94%) | 14,910 |
8 Nov 2019 | INR | 11.87 | 11.95 | 11.4 | 11.95 | 11.95 | +0.56 (+4.92%) | 21,593 |
7 Nov 2019 | INR | 10.31 | 11.39 | 10.31 | 11.39 | 11.39 | +0.54 (+4.98%) | 105,857 |
6 Nov 2019 | INR | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.57 (-4.99%) | 18,669 |
5 Nov 2019 | INR | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.6 (-4.99%) | 14,600 |
4 Nov 2019 | INR | 13.99 | 14 | 12.02 | 12.02 | 12.02 | -1.33 (-9.96%) | 50,920 |
1 Nov 2019 | INR | 14 | 14.74 | 13.1 | 13.35 | 13.35 | -1 (-6.97%) | 40,086 |
31 Oct 2019 | INR | 14.85 | 15.35 | 14.1 | 14.35 | 14.35 | -0.5 (-3.37%) | 19,761 |