Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 20.05 | 21.5 | 19.95 | 21.45 | 21.45 | +0.45 (+2.14%) | 3,119 |
23 Jul 2019 | INR | 22.35 | 22.35 | 20.3 | 21 | 21 | -0.3 (-1.41%) | 3,804 |
22 Jul 2019 | INR | 20 | 21.3 | 20 | 21.3 | 21.3 | +0.75 (+3.65%) | 951 |
19 Jul 2019 | INR | 20.55 | 20.55 | 18.8 | 20.55 | 20.55 | +0.95 (+4.85%) | 615 |
18 Jul 2019 | INR | 20.55 | 20.55 | 19.6 | 19.6 | 19.6 | -0.95 (-4.62%) | 2,992 |
17 Jul 2019 | INR | 20.6 | 22.25 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 3,020 |
16 Jul 2019 | INR | 23.8 | 23.8 | 21.6 | 21.6 | 21.6 | -1.1 (-4.85%) | 5,299 |
15 Jul 2019 | INR | 24.95 | 24.95 | 22.7 | 22.7 | 22.7 | -1.1 (-4.62%) | 185 |
12 Jul 2019 | INR | 23.7 | 23.8 | 23.7 | 23.8 | 23.8 | +1.1 (+4.85%) | 210 |
11 Jul 2019 | INR | 22.35 | 23 | 21.6 | 22.7 | 22.7 | 0.0 (0.0%) | 2,668 |
10 Jul 2019 | INR | 23.45 | 23.95 | 22.65 | 22.7 | 22.7 | -0.75 (-3.20%) | 665 |
9 Jul 2019 | INR | 24.5 | 25.1 | 22.8 | 23.45 | 23.45 | -0.5 (-2.09%) | 2,330 |
8 Jul 2019 | INR | 23.95 | 23.95 | 23 | 23.95 | 23.95 | +1.1 (+4.81%) | 6,054 |
5 Jul 2019 | INR | 22.85 | 22.85 | 22.15 | 22.85 | 22.85 | +1.05 (+4.82%) | 4,183 |
4 Jul 2019 | INR | 21.8 | 21.8 | 19.95 | 21.8 | 21.8 | +1 (+4.81%) | 2,216 |
3 Jul 2019 | INR | 21.05 | 21.15 | 19.6 | 20.8 | 20.8 | +0.65 (+3.23%) | 6,484 |
2 Jul 2019 | INR | 19.65 | 20.15 | 19.1 | 20.15 | 20.15 | +0.95 (+4.95%) | 3,458 |
1 Jul 2019 | INR | 20.6 | 20.65 | 19.05 | 19.2 | 19.2 | -0.7 (-3.52%) | 200 |
28 Jun 2019 | INR | 20.5 | 20.5 | 18.9 | 19.9 | 19.9 | +0.25 (+1.27%) | 1,667 |
27 Jun 2019 | INR | 20.7 | 20.7 | 19.3 | 19.65 | 19.65 | -0.2 (-1.01%) | 2,101 |
26 Jun 2019 | INR | 20.5 | 20.5 | 19 | 19.85 | 19.85 | +0.1 (+0.51%) | 5,758 |
25 Jun 2019 | INR | 19.05 | 20.35 | 19 | 19.75 | 19.75 | -0.15 (-0.75%) | 2,960 |
24 Jun 2019 | INR | 20.15 | 20.15 | 18.35 | 19.9 | 19.9 | +0.6 (+3.11%) | 1,361 |
21 Jun 2019 | INR | 19.3 | 20.2 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 8,248 |
20 Jun 2019 | INR | 22.4 | 22.4 | 20.3 | 20.3 | 20.3 | -1.05 (-4.92%) | 10,798 |
19 Jun 2019 | INR | 21.3 | 22.5 | 21.3 | 21.35 | 21.35 | -1.05 (-4.69%) | 1,731 |
18 Jun 2019 | INR | 23.5 | 23.6 | 21.85 | 22.4 | 22.4 | -0.6 (-2.61%) | 3,385 |
17 Jun 2019 | INR | 22.75 | 23.85 | 21.65 | 23 | 23 | +0.25 (+1.10%) | 1,170 |
14 Jun 2019 | INR | 23 | 23.95 | 22.7 | 22.75 | 22.75 | -1.1 (-4.61%) | 1,868 |
13 Jun 2019 | INR | 22.35 | 24.6 | 22.35 | 23.85 | 23.85 | +0.35 (+1.49%) | 2,044 |