Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 21.2 | 21.2 | 20.25 | 21 | 21 | -0.15 (-0.71%) | 2,555 |
6 Sep 2019 | INR | 21 | 21.25 | 20.2 | 21.15 | 21.15 | -0.2 (-0.94%) | 3,312 |
5 Sep 2019 | INR | 22.25 | 22.25 | 20 | 21.35 | 21.35 | +0.25 (+1.18%) | 3,122 |
4 Sep 2019 | INR | 21.95 | 21.95 | 21 | 21.1 | 21.1 | +0.15 (+0.72%) | 1,150 |
3 Sep 2019 | INR | 24.5 | 24.5 | 20.95 | 20.95 | 20.95 | -0.5 (-2.33%) | 1,783 |
30 Aug 2019 | INR | 25.4 | 25.4 | 20.75 | 21.45 | 21.45 | +0.1 (+0.47%) | 2,875 |
29 Aug 2019 | INR | 21 | 23.45 | 20 | 21.35 | 21.35 | 0.0 (0.0%) | 7,561 |
28 Aug 2019 | INR | 21.45 | 22.25 | 20.55 | 21.35 | 21.35 | -1.6 (-6.97%) | 4,168 |
27 Aug 2019 | INR | 21.8 | 24.9 | 19.5 | 22.95 | 22.95 | +1.15 (+5.28%) | 3,504 |
26 Aug 2019 | INR | 19.6 | 21.8 | 19.55 | 21.8 | 21.8 | +2.25 (+11.51%) | 942 |
23 Aug 2019 | INR | 20.1 | 21 | 19.35 | 19.55 | 19.55 | -0.5 (-2.49%) | 2,582 |
22 Aug 2019 | INR | 19.25 | 22.35 | 19.2 | 20.05 | 20.05 | +0.25 (+1.26%) | 2,541 |
21 Aug 2019 | INR | 19.4 | 20.3 | 19.35 | 19.8 | 19.8 | -0.55 (-2.70%) | 153 |
20 Aug 2019 | INR | 19.5 | 21.8 | 19.5 | 20.35 | 20.35 | -0.15 (-0.73%) | 2,072 |
19 Aug 2019 | INR | 20.05 | 20.95 | 20 | 20.5 | 20.5 | +0.6 (+3.02%) | 1,188 |
16 Aug 2019 | INR | 20 | 20.65 | 19.6 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,016 |
14 Aug 2019 | INR | 18.8 | 24.65 | 18.8 | 20 | 20 | -2.8 (-12.28%) | 4,364 |
13 Aug 2019 | INR | 19.55 | 24.95 | 19.55 | 22.8 | 22.8 | -1.45 (-5.98%) | 1,350 |
9 Aug 2019 | INR | 24 | 24.95 | 24 | 24.25 | 24.25 | +0.65 (+2.75%) | 1,064 |
8 Aug 2019 | INR | 23 | 24.6 | 23 | 23.6 | 23.6 | +0.35 (+1.51%) | 2,437 |
7 Aug 2019 | INR | 21.35 | 23.5 | 21.35 | 23.25 | 23.25 | +1.25 (+5.68%) | 3,703 |
6 Aug 2019 | INR | 20.5 | 23 | 20.25 | 22 | 22 | +1.05 (+5.01%) | 2,395 |
5 Aug 2019 | INR | 20 | 21.85 | 18.6 | 20.95 | 20.95 | 0.0 (0.0%) | 1,896 |
2 Aug 2019 | INR | 19.2 | 21 | 18.1 | 20.95 | 20.95 | +1.75 (+9.11%) | 2,370 |
1 Aug 2019 | INR | 20.65 | 20.65 | 18 | 19.2 | 19.2 | -1.45 (-7.02%) | 14,169 |
31 Jul 2019 | INR | 21.5 | 21.5 | 19.95 | 20.65 | 20.65 | +0.65 (+3.25%) | 3,861 |
30 Jul 2019 | INR | 22 | 22 | 19.95 | 20 | 20 | -2.05 (-9.30%) | 12,283 |
29 Jul 2019 | INR | 23.3 | 23.7 | 21.5 | 22.05 | 22.05 | -2.5 (-10.18%) | 3,726 |
26 Jul 2019 | INR | 24 | 24.85 | 23.9 | 24.55 | 24.55 | +0.75 (+3.15%) | 1,135 |
25 Jul 2019 | INR | 24 | 24.95 | 23.25 | 23.8 | 23.8 | -1.55 (-6.11%) | 379 |