Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 18.95 | 18.95 | 18.9 | 18.9 | 18.9 | +0.85 (+4.71%) | 1,845 |
30 Jul 2018 | INR | 19.5 | 19.5 | 17.9 | 18.05 | 18.05 | -0.7 (-3.73%) | 111 |
27 Jul 2018 | INR | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 (+4.75%) | 10 |
26 Jul 2018 | INR | 17 | 17.9 | 16.2 | 17.9 | 17.9 | +0.85 (+4.99%) | 745 |
25 Jul 2018 | INR | 17.45 | 17.45 | 17.05 | 17.05 | 17.05 | -0.4 (-2.29%) | 33 |
24 Jul 2018 | INR | 17.5 | 17.55 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 3,000 |
23 Jul 2018 | INR | 17.5 | 18.35 | 17.5 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,304 |
20 Jul 2018 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | -0.8 (-4.37%) | 3,600 |
19 Jul 2018 | INR | 19 | 19.15 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 2,575 |
18 Jul 2018 | INR | 18.15 | 19.8 | 18 | 18.3 | 18.3 | -0.6 (-3.17%) | 4,000 |
17 Jul 2018 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 700 |
16 Jul 2018 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 555 |
13 Jul 2018 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.65 (-3.02%) | 525 |
12 Jul 2018 | INR | 19.95 | 21.5 | 19.95 | 21.5 | 21.5 | +0.95 (+4.62%) | 600 |
11 Jul 2018 | INR | 21.95 | 22.15 | 20.3 | 20.55 | 20.55 | -0.55 (-2.61%) | 3,532 |
10 Jul 2018 | INR | 21.6 | 21.6 | 21 | 21.1 | 21.1 | +0.5 (+2.43%) | 125 |
9 Jul 2018 | INR | 19.7 | 20.6 | 19.7 | 20.6 | 20.6 | 0.0 (0.0%) | 5,570 |
6 Jul 2018 | INR | 20.75 | 21 | 20.4 | 20.6 | 20.6 | -0.05 (-0.24%) | 937 |
5 Jul 2018 | INR | 19 | 20.75 | 19 | 20.65 | 20.65 | +0.85 (+4.29%) | 1,369 |
4 Jul 2018 | INR | 21.3 | 21.3 | 19.3 | 19.8 | 19.8 | -0.5 (-2.46%) | 8,266 |
3 Jul 2018 | INR | 20.2 | 21.4 | 20.2 | 20.3 | 20.3 | -0.95 (-4.47%) | 2,360 |
2 Jul 2018 | INR | 20.3 | 22.15 | 20.05 | 21.25 | 21.25 | +0.15 (+0.71%) | 13,441 |
29 Jun 2018 | INR | 21.7 | 22.75 | 20.65 | 21.1 | 21.1 | -0.6 (-2.76%) | 1,700 |
28 Jun 2018 | INR | 21.7 | 21.7 | 21.7 | 21.7 | 21.7 | -1.1 (-4.82%) | 2,810 |
27 Jun 2018 | INR | 24.85 | 24.85 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 1,308 |
26 Jun 2018 | INR | 23.75 | 24.9 | 23.75 | 23.95 | 23.95 | -1 (-4.01%) | 1,809 |
25 Jun 2018 | INR | 24 | 25.75 | 23.55 | 24.95 | 24.95 | +0.2 (+0.81%) | 2,051 |
22 Jun 2018 | INR | 23.2 | 24.9 | 23.2 | 24.75 | 24.75 | +0.35 (+1.43%) | 3,270 |
21 Jun 2018 | INR | 25 | 26.1 | 24.4 | 24.4 | 24.4 | -1.25 (-4.87%) | 4,376 |
20 Jun 2018 | INR | 26.95 | 26.95 | 25.65 | 25.65 | 25.65 | -1.3 (-4.82%) | 7,161 |