Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 27.85 | 27.85 | 27.35 | 27.4 | 27.4 | +0.4 (+1.48%) | 18 |
6 Sep 2019 | INR | 24 | 27.3 | 24 | 27 | 27 | +3 (+12.50%) | 1,454 |
5 Sep 2019 | INR | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 100 |
4 Sep 2019 | INR | 23.6 | 25 | 23.6 | 24 | 24 | -0.5 (-2.04%) | 570 |
3 Sep 2019 | INR | 25 | 26.65 | 24.5 | 24.5 | 24.5 | +1 (+4.26%) | 2,226 |
30 Aug 2019 | INR | 24.05 | 26.25 | 23.5 | 23.5 | 23.5 | -0.5 (-2.08%) | 3,279 |
29 Aug 2019 | INR | 24.5 | 24.5 | 24 | 24 | 24 | -0.5 (-2.04%) | 1,500 |
28 Aug 2019 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 (0.0%) | 300 |
27 Aug 2019 | INR | 23.55 | 24.5 | 23.5 | 24.5 | 24.5 | +1 (+4.26%) | 1,270 |
26 Aug 2019 | INR | 23.25 | 25 | 23.25 | 23.5 | 23.5 | 0.0 (0.0%) | 1,260 |
23 Aug 2019 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 22.85 | 24 | 22.85 | 23.5 | 23.5 | +0.15 (+0.64%) | 1,022 |
21 Aug 2019 | INR | 23.6 | 25.85 | 23.25 | 23.35 | 23.35 | -2.15 (-8.43%) | 423,910 |
20 Aug 2019 | INR | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
19 Aug 2019 | INR | 23.8 | 26.25 | 23.8 | 25.5 | 25.5 | -0.05 (-0.20%) | 33 |
16 Aug 2019 | INR | 23.7 | 25.7 | 23.7 | 25.55 | 25.55 | +1.85 (+7.81%) | 44 |
14 Aug 2019 | INR | 23.6 | 23.8 | 23.5 | 23.7 | 23.7 | -0.8 (-3.27%) | 2,101 |
13 Aug 2019 | INR | 23.2 | 25.8 | 23.2 | 24.5 | 24.5 | -0.95 (-3.73%) | 839 |
9 Aug 2019 | INR | 22.2 | 25.7 | 22.1 | 25.45 | 25.45 | +0.85 (+3.46%) | 655 |
8 Aug 2019 | INR | 24.5 | 25 | 24 | 24.6 | 24.6 | +0.7 (+2.93%) | 1,232 |
7 Aug 2019 | INR | 22.05 | 23.95 | 22 | 23.9 | 23.9 | +0.4 (+1.70%) | 1,189 |
6 Aug 2019 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 (0.0%) | 0 |
5 Aug 2019 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | +0.9 (+3.98%) | 2,000 |
2 Aug 2019 | INR | 23.65 | 23.9 | 22.35 | 22.6 | 22.6 | -0.7 (-3.00%) | 835 |
1 Aug 2019 | INR | 23.25 | 23.35 | 23.25 | 23.3 | 23.3 | +0.35 (+1.53%) | 6,000 |
31 Jul 2019 | INR | 21.55 | 23 | 21.05 | 22.95 | 22.95 | -0.05 (-0.22%) | 4,057 |
30 Jul 2019 | INR | 23.05 | 23.05 | 23 | 23 | 23 | -0.55 (-2.34%) | 1,812 |
29 Jul 2019 | INR | 23.75 | 23.75 | 22.1 | 23.55 | 23.55 | +0.75 (+3.29%) | 1,510 |
26 Jul 2019 | INR | 22.8 | 22.8 | 22.8 | 22.8 | 22.8 | +0.1 (+0.44%) | 85 |
25 Jul 2019 | INR | 23.5 | 23.7 | 22.7 | 22.7 | 22.7 | -0.55 (-2.37%) | 4,550 |