Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 17 | 17.15 | 16.1 | 16.6 | 16.6 | -0.2 (-1.19%) | 10,818 |
6 Sep 2019 | INR | 16.85 | 17.05 | 16.25 | 16.8 | 16.8 | +0.2 (+1.20%) | 17,077 |
5 Sep 2019 | INR | 15.7 | 16.9 | 15.7 | 16.6 | 16.6 | +1 (+6.41%) | 16,895 |
4 Sep 2019 | INR | 15.9 | 16.6 | 14.15 | 15.6 | 15.6 | +0.55 (+3.65%) | 17,667 |
3 Sep 2019 | INR | 14.75 | 15.15 | 14.35 | 15.05 | 15.05 | 0.0 (0.0%) | 9,783 |
30 Aug 2019 | INR | 14.9 | 15.35 | 14.4 | 15.05 | 15.05 | +0.55 (+3.79%) | 6,148 |
29 Aug 2019 | INR | 14.85 | 14.9 | 14.25 | 14.5 | 14.5 | -0.05 (-0.34%) | 8,963 |
28 Aug 2019 | INR | 15.2 | 15.7 | 14.3 | 14.55 | 14.55 | -0.4 (-2.68%) | 13,435 |
27 Aug 2019 | INR | 14.6 | 15.75 | 14.55 | 14.95 | 14.95 | +0.25 (+1.70%) | 31,476 |
26 Aug 2019 | INR | 14.6 | 14.8 | 14 | 14.7 | 14.7 | +0.7 (+5%) | 17,415 |
23 Aug 2019 | INR | 12.5 | 14.3 | 12.5 | 14 | 14 | +0.85 (+6.46%) | 13,393 |
22 Aug 2019 | INR | 14.1 | 14.1 | 12.85 | 13.15 | 13.15 | -1 (-7.07%) | 25,370 |
21 Aug 2019 | INR | 15 | 15.15 | 14.05 | 14.15 | 14.15 | -1.05 (-6.91%) | 32,205 |
20 Aug 2019 | INR | 15.95 | 15.95 | 14.8 | 15.2 | 15.2 | -0.3 (-1.94%) | 18,582 |
19 Aug 2019 | INR | 16.7 | 16.8 | 15.45 | 15.5 | 15.5 | -1.05 (-6.34%) | 25,071 |
16 Aug 2019 | INR | 17 | 17.65 | 16.5 | 16.55 | 16.55 | -0.75 (-4.34%) | 8,080 |
14 Aug 2019 | INR | 18.15 | 18.15 | 17.2 | 17.3 | 17.3 | -1 (-5.46%) | 11,266 |
13 Aug 2019 | INR | 19.2 | 19.2 | 18.1 | 18.3 | 18.3 | -0.4 (-2.14%) | 16,132 |
9 Aug 2019 | INR | 18.45 | 19 | 18.4 | 18.7 | 18.7 | +0.6 (+3.31%) | 10,427 |
8 Aug 2019 | INR | 18.2 | 18.4 | 18.05 | 18.1 | 18.1 | -0.2 (-1.09%) | 9,304 |
7 Aug 2019 | INR | 18.35 | 18.9 | 18.15 | 18.3 | 18.3 | -0.3 (-1.61%) | 9,397 |
6 Aug 2019 | INR | 18.3 | 19.2 | 18.1 | 18.6 | 18.6 | +0.35 (+1.92%) | 12,635 |
5 Aug 2019 | INR | 19.45 | 19.45 | 18.1 | 18.25 | 18.25 | -1.1 (-5.68%) | 18,453 |
2 Aug 2019 | INR | 19.25 | 19.55 | 19.2 | 19.35 | 19.35 | -0.2 (-1.02%) | 5,137 |
1 Aug 2019 | INR | 19.6 | 19.75 | 19.2 | 19.55 | 19.55 | -0.05 (-0.26%) | 3,626 |
31 Jul 2019 | INR | 21.55 | 21.55 | 19 | 19.6 | 19.6 | 0.0 (0.0%) | 13,640 |
30 Jul 2019 | INR | 20.05 | 20.1 | 19.35 | 19.6 | 19.6 | -0.7 (-3.45%) | 11,993 |
29 Jul 2019 | INR | 20 | 20.75 | 19.95 | 20.3 | 20.3 | +0.2 (+1.00%) | 6,835 |
26 Jul 2019 | INR | 18.4 | 20.7 | 18.4 | 20.1 | 20.1 | +0.1 (+0.50%) | 7,717 |
25 Jul 2019 | INR | 20.35 | 21.65 | 19.6 | 20 | 20 | -0.65 (-3.15%) | 25,931 |