Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 16.95 | 17.7 | 16 | 17.6 | 17.6 | -1.1 (-5.88%) | 341 |
22 Jul 2019 | INR | 19.4 | 19.4 | 16.45 | 18.7 | 18.7 | +1.3 (+7.47%) | 1,305 |
19 Jul 2019 | INR | 19 | 19 | 16.8 | 17.4 | 17.4 | +0.9 (+5.45%) | 204 |
18 Jul 2019 | INR | 17 | 17 | 15.95 | 16.5 | 16.5 | +0.05 (+0.30%) | 2 |
17 Jul 2019 | INR | 18.75 | 18.75 | 16.45 | 16.45 | 16.45 | +0.25 (+1.54%) | 4 |
16 Jul 2019 | INR | 16.5 | 17.8 | 16 | 16.2 | 16.2 | -0.5 (-2.99%) | 536 |
15 Jul 2019 | INR | 17.55 | 17.55 | 16.7 | 16.7 | 16.7 | -1.25 (-6.96%) | 52 |
12 Jul 2019 | INR | 17.45 | 18.95 | 16.3 | 17.95 | 17.95 | -0.25 (-1.37%) | 383 |
11 Jul 2019 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
10 Jul 2019 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 0 |
9 Jul 2019 | INR | 18.2 | 18.2 | 18.2 | 18.2 | 18.2 | +2.1 (+13.04%) | 20 |
8 Jul 2019 | INR | 18 | 18 | 15.5 | 16.1 | 16.1 | -1.9 (-10.56%) | 753 |
5 Jul 2019 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 0 |
4 Jul 2019 | INR | 18 | 18 | 18 | 18 | 18 | -1.35 (-6.98%) | 586 |
3 Jul 2019 | INR | 18.6 | 19.95 | 17.75 | 19.35 | 19.35 | +0.4 (+2.11%) | 123 |
2 Jul 2019 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
1 Jul 2019 | INR | 19 | 19.2 | 17.75 | 18.95 | 18.95 | +0.95 (+5.28%) | 12,969 |
28 Jun 2019 | INR | 18.95 | 18.95 | 17.6 | 18 | 18 | -0.7 (-3.74%) | 3,850 |
27 Jun 2019 | INR | 18 | 18.95 | 17.95 | 18.7 | 18.7 | 0.0 (0.0%) | 1,156 |
26 Jun 2019 | INR | 19.5 | 20 | 18.35 | 18.7 | 18.7 | -2.55 (-12.00%) | 920 |
25 Jun 2019 | INR | 21.25 | 21.3 | 21.25 | 21.25 | 21.25 | +2.05 (+10.68%) | 30 |
24 Jun 2019 | INR | 19.3 | 19.3 | 18.5 | 19.2 | 19.2 | +1.15 (+6.37%) | 21 |
21 Jun 2019 | INR | 19 | 19 | 17.35 | 18.05 | 18.05 | -0.95 (-5%) | 317 |
20 Jun 2019 | INR | 18.5 | 21.5 | 17.15 | 19 | 19 | +0.2 (+1.06%) | 2,846 |
19 Jun 2019 | INR | 19 | 19 | 17.05 | 18.8 | 18.8 | -0.2 (-1.05%) | 921 |
18 Jun 2019 | INR | 19.5 | 19.5 | 18.5 | 19 | 19 | -0.95 (-4.76%) | 210 |
17 Jun 2019 | INR | 20 | 20 | 18.5 | 19.95 | 19.95 | +0.95 (+5%) | 430 |
14 Jun 2019 | INR | 20.4 | 21 | 18.9 | 19 | 19 | -0.95 (-4.76%) | 4,124 |
13 Jun 2019 | INR | 19 | 21 | 19 | 19.95 | 19.95 | +0.1 (+0.50%) | 1,197 |
12 Jun 2019 | INR | 20 | 20.2 | 18 | 19.85 | 19.85 | -0.3 (-1.49%) | 525 |