Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 15.15 | 16 | 15.1 | 16 | 16 | -1.2 (-6.98%) | 540 |
23 Jul 2019 | INR | 17.15 | 17.2 | 17.15 | 17.2 | 17.2 | +2 (+13.16%) | 14 |
22 Jul 2019 | INR | 15.05 | 17.4 | 15.05 | 15.2 | 15.2 | +0.15 (+1.00%) | 2,838 |
19 Jul 2019 | INR | 15.2 | 18.9 | 14.95 | 15.05 | 15.05 | -1.95 (-11.47%) | 4,796 |
18 Jul 2019 | INR | 15.5 | 17 | 15.5 | 17 | 17 | 0.0 (0.0%) | 861 |
17 Jul 2019 | INR | 15.75 | 17 | 15.75 | 17 | 17 | +1.1 (+6.92%) | 120 |
16 Jul 2019 | INR | 16 | 16 | 15.9 | 15.9 | 15.9 | -0.85 (-5.07%) | 44 |
15 Jul 2019 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.0 (0.0%) | 0 |
12 Jul 2019 | INR | 17.5 | 17.5 | 16 | 16.75 | 16.75 | -0.8 (-4.56%) | 100 |
11 Jul 2019 | INR | 17.5 | 20.5 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 479 |
10 Jul 2019 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | +1.95 (+12.50%) | 20 |
9 Jul 2019 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0.0 (0.0%) | 0 |
8 Jul 2019 | INR | 16 | 18.85 | 15 | 15.6 | 15.6 | -1.1 (-6.59%) | 408 |
5 Jul 2019 | INR | 16.55 | 17.6 | 16.55 | 16.7 | 16.7 | +0.35 (+2.14%) | 2,182 |
4 Jul 2019 | INR | 16.55 | 18.4 | 16.35 | 16.35 | 16.35 | -0.2 (-1.21%) | 305 |
3 Jul 2019 | INR | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.05 (-0.30%) | 42 |
2 Jul 2019 | INR | 16.6 | 18.5 | 16.6 | 16.6 | 16.6 | +0.05 (+0.30%) | 420 |
1 Jul 2019 | INR | 16.05 | 18.8 | 15.35 | 16.55 | 16.55 | -0.1 (-0.60%) | 717 |
28 Jun 2019 | INR | 16.6 | 16.65 | 16.6 | 16.65 | 16.65 | +0.05 (+0.30%) | 547 |
27 Jun 2019 | INR | 16.5 | 16.6 | 16.5 | 16.6 | 16.6 | +0.25 (+1.53%) | 273 |
26 Jun 2019 | INR | 18.95 | 20.2 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 641 |
25 Jun 2019 | INR | 16.2 | 17 | 16.2 | 17 | 17 | 0.0 (0.0%) | 63 |
24 Jun 2019 | INR | 16 | 17 | 16 | 17 | 17 | +0.95 (+5.92%) | 1,109 |
21 Jun 2019 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.8 (-4.75%) | 100 |
20 Jun 2019 | INR | 15.35 | 16.85 | 15.35 | 16.85 | 16.85 | +0.85 (+5.31%) | 1,085 |
19 Jun 2019 | INR | 16.05 | 16.05 | 15.95 | 16 | 16 | -0.05 (-0.31%) | 516 |
18 Jun 2019 | INR | 16 | 17.95 | 16 | 16.05 | 16.05 | -1.35 (-7.76%) | 354 |
17 Jun 2019 | INR | 16.8 | 17.95 | 15.1 | 17.4 | 17.4 | +0.45 (+2.65%) | 15,688 |
14 Jun 2019 | INR | 17.9 | 18.75 | 15.05 | 16.95 | 16.95 | -0.55 (-3.14%) | 1,629 |
13 Jun 2019 | INR | 17 | 17.9 | 16 | 17.5 | 17.5 | +0.35 (+2.04%) | 732 |