Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 18.7 | 19.5 | 18.4 | 19.15 | 19.15 | +0.75 (+4.08%) | 56,415 |
23 Jul 2019 | INR | 17.8 | 19.25 | 17.8 | 18.4 | 18.4 | +0.35 (+1.94%) | 26,726 |
22 Jul 2019 | INR | 18.45 | 18.9 | 17.9 | 18.05 | 18.05 | -0.35 (-1.90%) | 21,988 |
19 Jul 2019 | INR | 19.35 | 19.55 | 18.2 | 18.4 | 18.4 | -0.85 (-4.42%) | 23,929 |
18 Jul 2019 | INR | 18.6 | 19.8 | 17.9 | 19.25 | 19.25 | +1.05 (+5.77%) | 51,851 |
17 Jul 2019 | INR | 18.3 | 18.8 | 18.1 | 18.2 | 18.2 | +0.2 (+1.11%) | 21,725 |
16 Jul 2019 | INR | 17.65 | 18.6 | 17.65 | 18 | 18 | -0.4 (-2.17%) | 28,641 |
15 Jul 2019 | INR | 19 | 19.4 | 18.25 | 18.4 | 18.4 | -0.7 (-3.66%) | 29,379 |
12 Jul 2019 | INR | 19 | 19.45 | 18.6 | 19.1 | 19.1 | -0.15 (-0.78%) | 41,999 |
11 Jul 2019 | INR | 19.35 | 20 | 18.9 | 19.25 | 19.25 | -0.1 (-0.52%) | 30,238 |
10 Jul 2019 | INR | 19.15 | 19.7 | 19.1 | 19.35 | 19.35 | -0.2 (-1.02%) | 13,755 |
9 Jul 2019 | INR | 20 | 20 | 19.1 | 19.55 | 19.55 | -0.25 (-1.26%) | 19,541 |
8 Jul 2019 | INR | 21 | 21 | 19.35 | 19.8 | 19.8 | -1.25 (-5.94%) | 40,107 |
5 Jul 2019 | INR | 21.5 | 21.75 | 20.85 | 21.05 | 21.05 | -0.25 (-1.17%) | 40,237 |
4 Jul 2019 | INR | 21.65 | 21.85 | 21.15 | 21.3 | 21.3 | +0.1 (+0.47%) | 30,732 |
3 Jul 2019 | INR | 21.9 | 22.1 | 20.85 | 21.2 | 21.2 | -0.05 (-0.24%) | 63,779 |
2 Jul 2019 | INR | 21.9 | 22.9 | 21 | 21.25 | 21.25 | +0.45 (+2.16%) | 67,272 |
1 Jul 2019 | INR | 20.7 | 21.15 | 20.55 | 20.8 | 20.8 | +0.55 (+2.72%) | 16,860 |
28 Jun 2019 | INR | 20.85 | 20.85 | 20.05 | 20.25 | 20.25 | -0.2 (-0.98%) | 19,092 |
27 Jun 2019 | INR | 21.2 | 21.25 | 20.4 | 20.45 | 20.45 | -0.1 (-0.49%) | 26,324 |
26 Jun 2019 | INR | 21 | 21.5 | 20 | 20.55 | 20.55 | +0.45 (+2.24%) | 44,265 |
25 Jun 2019 | INR | 20.4 | 20.6 | 19.3 | 20.1 | 20.1 | -0.3 (-1.47%) | 23,418 |
24 Jun 2019 | INR | 21.8 | 21.8 | 20.05 | 20.4 | 20.4 | +0.25 (+1.24%) | 8,164 |
21 Jun 2019 | INR | 20.2 | 20.5 | 19.05 | 20.15 | 20.15 | -0.1 (-0.49%) | 24,523 |
20 Jun 2019 | INR | 20.4 | 20.45 | 19.5 | 20.25 | 20.25 | +0.15 (+0.75%) | 35,420 |
19 Jun 2019 | INR | 20.95 | 21.7 | 19.6 | 20.1 | 20.1 | -0.85 (-4.06%) | 43,565 |
18 Jun 2019 | INR | 22 | 22.6 | 20.75 | 20.95 | 20.95 | -0.75 (-3.46%) | 22,412 |
17 Jun 2019 | INR | 22.4 | 22.4 | 21.3 | 21.7 | 21.7 | -0.5 (-2.25%) | 13,268 |
14 Jun 2019 | INR | 22.85 | 23 | 22.15 | 22.2 | 22.2 | -0.8 (-3.48%) | 25,285 |
13 Jun 2019 | INR | 23.1 | 23.4 | 22.05 | 23 | 23 | -0.1 (-0.43%) | 25,284 |