Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | INR | 9 | 9.15 | 8.91 | 9.02 | 9.02 | +0.3 (+3.44%) | 8,437 |
16 Jul 2019 | INR | 8.7 | 8.72 | 8.43 | 8.72 | 8.72 | +0.41 (+4.93%) | 13,219 |
15 Jul 2019 | INR | 8 | 8.31 | 7.9 | 8.31 | 8.31 | +0.39 (+4.92%) | 14,661 |
12 Jul 2019 | INR | 8.55 | 8.63 | 7.81 | 7.92 | 7.92 | -0.3 (-3.65%) | 34,856 |
11 Jul 2019 | INR | 8.28 | 8.33 | 7.77 | 8.22 | 8.22 | +0.28 (+3.53%) | 45,712 |
10 Jul 2019 | INR | 7.95 | 7.95 | 7.7 | 7.94 | 7.94 | +0.04 (+0.51%) | 4,830 |
9 Jul 2019 | INR | 7.99 | 7.99 | 7.6 | 7.9 | 7.9 | +0.19 (+2.46%) | 39,725 |
8 Jul 2019 | INR | 7.9 | 7.9 | 7.4 | 7.71 | 7.71 | +0.11 (+1.45%) | 41,217 |
5 Jul 2019 | INR | 7.68 | 7.68 | 7.3 | 7.6 | 7.6 | +0.28 (+3.83%) | 24,799 |
4 Jul 2019 | INR | 7.2 | 7.54 | 7 | 7.32 | 7.32 | +0.13 (+1.81%) | 76,582 |
3 Jul 2019 | INR | 7.7 | 7.7 | 7.05 | 7.19 | 7.19 | -0.16 (-2.18%) | 9,084 |
2 Jul 2019 | INR | 7.45 | 7.45 | 7.16 | 7.35 | 7.35 | +0.16 (+2.23%) | 5,794 |
1 Jul 2019 | INR | 7.31 | 7.44 | 6.86 | 7.19 | 7.19 | +0.09 (+1.27%) | 21,201 |
28 Jun 2019 | INR | 7 | 7.25 | 6.8 | 7.1 | 7.1 | +0.15 (+2.16%) | 23,820 |
27 Jun 2019 | INR | 7 | 7.4 | 6.7 | 6.95 | 6.95 | -0.1 (-1.42%) | 244,046 |
26 Jun 2019 | INR | 7.6 | 7.6 | 6.95 | 7.05 | 7.05 | -0.2 (-2.76%) | 23,246 |
25 Jun 2019 | INR | 8 | 8.85 | 7.25 | 7.25 | 7.25 | -0.8 (-9.94%) | 116,501 |
24 Jun 2019 | INR | 8 | 8.95 | 7.85 | 8.05 | 8.05 | -0.45 (-5.29%) | 21,185 |
21 Jun 2019 | INR | 8.55 | 8.8 | 7.9 | 8.5 | 8.5 | +0.25 (+3.03%) | 6,000 |
20 Jun 2019 | INR | 9.2 | 9.8 | 8.25 | 8.25 | 8.25 | -0.9 (-9.84%) | 25,463 |
19 Jun 2019 | INR | 10.75 | 10.75 | 9.15 | 9.15 | 9.15 | -1 (-9.85%) | 24,486 |
18 Jun 2019 | INR | 10.4 | 10.4 | 9.5 | 10.15 | 10.15 | +0.6 (+6.28%) | 8,487 |
17 Jun 2019 | INR | 11 | 11.25 | 9.35 | 9.55 | 9.55 | -1.9 (-16.59%) | 38,738 |
14 Jun 2019 | INR | 13.7 | 13.95 | 11.45 | 11.45 | 11.45 | -2.85 (-19.93%) | 119,149 |
13 Jun 2019 | INR | 13.6 | 14.5 | 13.5 | 14.3 | 14.3 | +0.3 (+2.14%) | 4,446 |
12 Jun 2019 | INR | 13.9 | 14.35 | 13.85 | 14 | 14 | +0.2 (+1.45%) | 873 |
11 Jun 2019 | INR | 13.6 | 14.8 | 13.6 | 13.8 | 13.8 | -0.1 (-0.72%) | 72,766 |
10 Jun 2019 | INR | 14.9 | 15.25 | 13.25 | 13.9 | 13.9 | -0.4 (-2.80%) | 12,967 |
7 Jun 2019 | INR | 13.7 | 15.4 | 13.7 | 14.3 | 14.3 | +0.65 (+4.76%) | 51,572 |
6 Jun 2019 | INR | 15.5 | 15.85 | 13 | 13.65 | 13.65 | -1.75 (-11.36%) | 67,288 |