Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 20.9 | 20.9 | 19.15 | 19.25 | 19.25 | -0.9 (-4.47%) | 8,169 |
6 Sep 2019 | INR | 19 | 20.9 | 19 | 20.15 | 20.15 | +0.15 (+0.75%) | 2,058 |
5 Sep 2019 | INR | 21.05 | 21.05 | 20 | 20 | 20 | -0.3 (-1.48%) | 2,961 |
4 Sep 2019 | INR | 19.5 | 20.3 | 19.5 | 20.3 | 20.3 | +0.95 (+4.91%) | 2,085 |
3 Sep 2019 | INR | 19.35 | 19.85 | 18.7 | 19.35 | 19.35 | +0.2 (+1.04%) | 7,210 |
30 Aug 2019 | INR | 18.35 | 19.3 | 18.35 | 19.15 | 19.15 | +0.65 (+3.51%) | 3,091 |
29 Aug 2019 | INR | 18.6 | 19.45 | 18.25 | 18.5 | 18.5 | -0.65 (-3.39%) | 6,123 |
28 Aug 2019 | INR | 19.8 | 19.8 | 18.4 | 19.15 | 19.15 | +0.25 (+1.32%) | 7,549 |
27 Aug 2019 | INR | 18.1 | 18.9 | 18 | 18.9 | 18.9 | +0.9 (+5%) | 7,152 |
26 Aug 2019 | INR | 18.7 | 18.7 | 17.6 | 18 | 18 | +0.1 (+0.56%) | 5,858 |
23 Aug 2019 | INR | 17.15 | 18.45 | 17.15 | 17.9 | 17.9 | -0.15 (-0.83%) | 9,687 |
22 Aug 2019 | INR | 18.25 | 18.3 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 2,276 |
21 Aug 2019 | INR | 19 | 19.1 | 19 | 19 | 19 | -1 (-5%) | 4,852 |
20 Aug 2019 | INR | 20.15 | 20.8 | 19.6 | 20 | 20 | -0.3 (-1.48%) | 2,507 |
19 Aug 2019 | INR | 20.45 | 20.9 | 20.25 | 20.3 | 20.3 | -1 (-4.69%) | 9,041 |
16 Aug 2019 | INR | 23.05 | 23.05 | 21.15 | 21.3 | 21.3 | -0.75 (-3.40%) | 7,259 |
14 Aug 2019 | INR | 21.65 | 22.05 | 21.1 | 22.05 | 22.05 | +1.05 (+5%) | 77,372 |
13 Aug 2019 | INR | 21 | 21 | 20.9 | 21 | 21 | +1 (+5%) | 15,766 |
9 Aug 2019 | INR | 19.55 | 20 | 19.55 | 20 | 20 | +0.95 (+4.99%) | 6,372 |
8 Aug 2019 | INR | 18.75 | 19.05 | 18.5 | 19.05 | 19.05 | +0.9 (+4.96%) | 10,367 |
7 Aug 2019 | INR | 17.55 | 18.15 | 17.25 | 18.15 | 18.15 | +0.85 (+4.91%) | 24,456 |
6 Aug 2019 | INR | 16.4 | 17.5 | 16.1 | 17.3 | 17.3 | +0.6 (+3.59%) | 25,467 |
5 Aug 2019 | INR | 17.05 | 17.05 | 16.6 | 16.7 | 16.7 | -0.75 (-4.30%) | 7,922 |
2 Aug 2019 | INR | 17.85 | 17.95 | 17.1 | 17.45 | 17.45 | -0.35 (-1.97%) | 10,031 |
1 Aug 2019 | INR | 17.8 | 18.35 | 17.7 | 17.8 | 17.8 | -0.45 (-2.47%) | 9,424 |
31 Jul 2019 | INR | 18.75 | 18.75 | 18.05 | 18.25 | 18.25 | -0.7 (-3.69%) | 19,897 |
30 Jul 2019 | INR | 18.5 | 19.55 | 18.45 | 18.95 | 18.95 | 0.0 (0.0%) | 12,680 |
29 Jul 2019 | INR | 19.5 | 19.65 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 18,138 |
26 Jul 2019 | INR | 20.15 | 20.55 | 19.45 | 19.9 | 19.9 | -0.35 (-1.73%) | 4,008 |
25 Jul 2019 | INR | 20.55 | 20.65 | 20.2 | 20.25 | 20.25 | 0.0 (0.0%) | 4,425 |