Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 13.3 | 14.5 | 13.3 | 13.96 | 6.98 | -0.04 (-0.29%) | 3,406 |
6 Sep 2019 | INR | 13.95 | 14 | 13.95 | 14 | 7 | +0.02 (+0.14%) | 100 |
5 Sep 2019 | INR | 14.38 | 14.4 | 13.1 | 13.98 | 6.99 | +0.21 (+1.53%) | 625 |
4 Sep 2019 | INR | 13.05 | 14 | 13 | 13.77 | 6.885 | +0.43 (+3.22%) | 2,311 |
3 Sep 2019 | INR | 13.5 | 13.55 | 12.95 | 13.34 | 6.67 | +0.39 (+3.01%) | 1,434 |
30 Aug 2019 | INR | 13.54 | 13.55 | 12.95 | 12.95 | 6.475 | 0.0 (0.0%) | 20,077 |
29 Aug 2019 | INR | 12.33 | 13.6 | 12.32 | 12.95 | 6.475 | -0.01 (-0.08%) | 1,946 |
28 Aug 2019 | INR | 13.9 | 13.9 | 12.95 | 12.96 | 6.48 | -0.54 (-4%) | 458 |
27 Aug 2019 | INR | 12.3 | 13.5 | 12.3 | 13.5 | 6.75 | +0.56 (+4.33%) | 670 |
26 Aug 2019 | INR | 13.35 | 13.35 | 12.8 | 12.94 | 6.47 | +0.19 (+1.49%) | 1,024 |
23 Aug 2019 | INR | 12.07 | 12.98 | 12.07 | 12.75 | 6.375 | +0.05 (+0.39%) | 1,974 |
22 Aug 2019 | INR | 11.97 | 13 | 11.97 | 12.7 | 6.35 | +0.1 (+0.79%) | 6,772 |
21 Aug 2019 | INR | 12.6 | 13 | 12.6 | 12.6 | 6.3 | 0.0 (0.0%) | 8,611 |
20 Aug 2019 | INR | 12.74 | 13.21 | 12.6 | 12.6 | 6.3 | 0.0 (0.0%) | 9,845 |
19 Aug 2019 | INR | 12.74 | 12.75 | 12.2 | 12.6 | 6.3 | +0.45 (+3.70%) | 2,994 |
16 Aug 2019 | INR | 12.11 | 12.2 | 11.7 | 12.15 | 6.075 | +0.53 (+4.56%) | 1,085 |
14 Aug 2019 | INR | 12 | 12.12 | 11.6 | 11.62 | 5.81 | +0.07 (+0.61%) | 1,576 |
13 Aug 2019 | INR | 11.75 | 12.05 | 11.55 | 11.55 | 5.775 | +0.05 (+0.43%) | 1,567 |
9 Aug 2019 | INR | 11.74 | 11.8 | 11.5 | 11.5 | 5.75 | +0.25 (+2.22%) | 5,150 |
8 Aug 2019 | INR | 11.45 | 11.81 | 10.8 | 11.25 | 5.625 | 0.0 (0.0%) | 3,752 |
7 Aug 2019 | INR | 11.2 | 11.25 | 11 | 11.25 | 5.625 | +0.5 (+4.65%) | 715 |
6 Aug 2019 | INR | 10.75 | 10.75 | 10.6 | 10.75 | 5.375 | +0.51 (+4.98%) | 1,439 |
5 Aug 2019 | INR | 10.75 | 11.2 | 10.22 | 10.24 | 5.12 | -0.51 (-4.74%) | 9,358 |
2 Aug 2019 | INR | 9.75 | 10.75 | 9.75 | 10.75 | 5.375 | +0.5 (+4.88%) | 2,957 |
1 Aug 2019 | INR | 10 | 10.25 | 10 | 10.25 | 5.125 | +0.25 (+2.50%) | 6,824 |
31 Jul 2019 | INR | 10.23 | 10.25 | 10 | 10 | 5 | +0.23 (+2.35%) | 4,631 |
30 Jul 2019 | INR | 8.85 | 9.77 | 8.85 | 9.77 | 4.885 | +0.46 (+4.94%) | 1,961 |
29 Jul 2019 | INR | 9.65 | 9.71 | 9.25 | 9.31 | 4.655 | +0.06 (+0.65%) | 500 |
26 Jul 2019 | INR | 9.3 | 9.45 | 9.25 | 9.25 | 4.625 | +0.25 (+2.78%) | 1,737 |
25 Jul 2019 | INR | 9.2 | 9.3 | 9 | 9 | 4.5 | +0.13 (+1.47%) | 2,500 |