Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +1.15 (+4.96%) | 1,093 |
6 Sep 2019 | INR | 23 | 24.15 | 22.8 | 23.2 | 23.2 | +0.2 (+0.87%) | 651 |
5 Sep 2019 | INR | 22.95 | 23 | 22.5 | 23 | 23 | +0.55 (+2.45%) | 1,264 |
4 Sep 2019 | INR | 21.05 | 22.5 | 20.95 | 22.45 | 22.45 | +0.45 (+2.05%) | 2,184 |
3 Sep 2019 | INR | 22 | 23.5 | 21.75 | 22 | 22 | -0.85 (-3.72%) | 1,734 |
30 Aug 2019 | INR | 22.85 | 22.85 | 22 | 22.85 | 22.85 | +1.05 (+4.82%) | 115 |
29 Aug 2019 | INR | 23 | 23 | 21.3 | 21.8 | 21.8 | -0.35 (-1.58%) | 1,743 |
28 Aug 2019 | INR | 21.5 | 23.5 | 21.5 | 22.15 | 22.15 | -0.25 (-1.12%) | 1,522 |
27 Aug 2019 | INR | 24.05 | 24.05 | 22.2 | 22.4 | 22.4 | -0.55 (-2.40%) | 2,662 |
26 Aug 2019 | INR | 22.05 | 22.95 | 22 | 22.95 | 22.95 | +1.05 (+4.79%) | 739 |
23 Aug 2019 | INR | 21 | 22.05 | 20.1 | 21.9 | 21.9 | +0.9 (+4.29%) | 4,554 |
22 Aug 2019 | INR | 22 | 22.4 | 21 | 21 | 21 | -0.9 (-4.11%) | 989 |
21 Aug 2019 | INR | 20.55 | 22.55 | 20.55 | 21.9 | 21.9 | +0.4 (+1.86%) | 2,044 |
20 Aug 2019 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | +1 (+4.88%) | 954 |
19 Aug 2019 | INR | 19.15 | 20.5 | 19.15 | 20.5 | 20.5 | +0.95 (+4.86%) | 2,583 |
16 Aug 2019 | INR | 19 | 20.35 | 19 | 19.55 | 19.55 | -0.45 (-2.25%) | 739 |
14 Aug 2019 | INR | 20 | 21.15 | 19.9 | 20 | 20 | -0.9 (-4.31%) | 3,654 |
13 Aug 2019 | INR | 21.2 | 22.95 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 4,192 |
9 Aug 2019 | INR | 23.3 | 23.3 | 21.1 | 21.95 | 21.95 | -0.25 (-1.13%) | 4,091 |
8 Aug 2019 | INR | 23 | 23 | 22 | 22.2 | 22.2 | -0.9 (-3.90%) | 2,543 |
7 Aug 2019 | INR | 24.15 | 24.15 | 23 | 23.1 | 23.1 | -0.15 (-0.65%) | 1,251 |
6 Aug 2019 | INR | 23.05 | 23.25 | 23.05 | 23.25 | 23.25 | -0.65 (-2.72%) | 146 |
5 Aug 2019 | INR | 23.9 | 24.6 | 23.85 | 23.9 | 23.9 | -1.2 (-4.78%) | 1,407 |
2 Aug 2019 | INR | 24.85 | 25.1 | 23.9 | 25.1 | 25.1 | -0.05 (-0.20%) | 1,124 |
1 Aug 2019 | INR | 26.15 | 26.4 | 24.85 | 25.15 | 25.15 | -1 (-3.82%) | 4,086 |
31 Jul 2019 | INR | 26 | 27.45 | 26 | 26.15 | 26.15 | -1.1 (-4.04%) | 571 |
30 Jul 2019 | INR | 28.5 | 29.75 | 27.1 | 27.25 | 27.25 | -1.25 (-4.39%) | 2,214 |
29 Jul 2019 | INR | 29.45 | 29.45 | 28.5 | 28.5 | 28.5 | 0.0 (0.0%) | 628 |
26 Jul 2019 | INR | 29.7 | 30 | 28.25 | 28.5 | 28.5 | -1.2 (-4.04%) | 1,780 |
25 Jul 2019 | INR | 28.2 | 30.55 | 28.15 | 29.7 | 29.7 | +0.1 (+0.34%) | 1,629 |