Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 14.35 | 14.5 | 13.6 | 14.37 | 14.37 | +0.38 (+2.72%) | 22,792 |
6 Sep 2019 | INR | 13.1 | 14.45 | 13.1 | 13.99 | 13.99 | +0.61 (+4.56%) | 55,430 |
5 Sep 2019 | INR | 12.3 | 13.7 | 12.3 | 13.38 | 13.38 | +0.51 (+3.96%) | 28,641 |
4 Sep 2019 | INR | 13 | 13.2 | 12.65 | 12.87 | 12.87 | -0.06 (-0.46%) | 8,471 |
3 Sep 2019 | INR | 13 | 13.25 | 12.25 | 12.93 | 12.93 | -0.17 (-1.30%) | 15,172 |
30 Aug 2019 | INR | 13.55 | 13.95 | 13 | 13.1 | 13.1 | -0.7 (-5.07%) | 26,784 |
29 Aug 2019 | INR | 14.4 | 14.45 | 13.55 | 13.8 | 13.8 | +0.55 (+4.15%) | 55,686 |
28 Aug 2019 | INR | 13.25 | 14.2 | 13 | 13.25 | 13.25 | -0.55 (-3.99%) | 22,198 |
27 Aug 2019 | INR | 12.15 | 14.1 | 12.15 | 13.8 | 13.8 | +1.3 (+10.40%) | 49,771 |
26 Aug 2019 | INR | 11.65 | 12.7 | 11.65 | 12.5 | 12.5 | +0.6 (+5.04%) | 26,082 |
23 Aug 2019 | INR | 10.8 | 12.25 | 10.7 | 11.9 | 11.9 | +0.85 (+7.69%) | 52,327 |
22 Aug 2019 | INR | 12.4 | 12.4 | 10.8 | 11.05 | 11.05 | -1.3 (-10.53%) | 44,219 |
21 Aug 2019 | INR | 13.15 | 13.45 | 12.3 | 12.35 | 12.35 | -1.05 (-7.84%) | 18,638 |
20 Aug 2019 | INR | 13.75 | 13.75 | 13 | 13.4 | 13.4 | +0.15 (+1.13%) | 9,775 |
19 Aug 2019 | INR | 13.5 | 13.65 | 13.05 | 13.25 | 13.25 | 0.0 (0.0%) | 11,280 |
16 Aug 2019 | INR | 12.5 | 13.75 | 11.95 | 13.25 | 13.25 | +0.5 (+3.92%) | 43,073 |
14 Aug 2019 | INR | 12.6 | 13 | 12 | 12.75 | 12.75 | -0.85 (-6.25%) | 87,436 |
13 Aug 2019 | INR | 16.1 | 16.1 | 13.6 | 13.6 | 13.6 | -3.4 (-20%) | 211,876 |
9 Aug 2019 | INR | 16.3 | 17.7 | 16.3 | 17 | 17 | +0.7 (+4.29%) | 24,627 |
8 Aug 2019 | INR | 16.85 | 17.3 | 15.65 | 16.3 | 16.3 | -0.6 (-3.55%) | 37,457 |
7 Aug 2019 | INR | 15.7 | 17.7 | 15.5 | 16.9 | 16.9 | +1.3 (+8.33%) | 78,677 |
6 Aug 2019 | INR | 15.35 | 15.75 | 15.25 | 15.6 | 15.6 | +0.5 (+3.31%) | 33,106 |
5 Aug 2019 | INR | 15.05 | 16.05 | 14.55 | 15.1 | 15.1 | -0.25 (-1.63%) | 49,178 |
2 Aug 2019 | INR | 15.2 | 15.7 | 15 | 15.35 | 15.35 | -0.5 (-3.15%) | 44,206 |
1 Aug 2019 | INR | 16.8 | 17 | 15.3 | 15.85 | 15.85 | -0.95 (-5.65%) | 28,439 |
31 Jul 2019 | INR | 17.1 | 17.3 | 16.35 | 16.8 | 16.8 | -0.65 (-3.72%) | 40,281 |
30 Jul 2019 | INR | 17.7 | 18.15 | 17.35 | 17.45 | 17.45 | -0.6 (-3.32%) | 23,380 |
29 Jul 2019 | INR | 18.35 | 18.35 | 17.65 | 18.05 | 18.05 | -0.3 (-1.63%) | 12,671 |
26 Jul 2019 | INR | 18.6 | 19 | 17.75 | 18.35 | 18.35 | -0.65 (-3.42%) | 29,341 |
25 Jul 2019 | INR | 19.45 | 19.95 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 83,396 |