Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 14.9 | 14.9 | 14.75 | 14.77 | 14.77 | -0.18 (-1.20%) | 3,143 |
6 Sep 2019 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.02 (+0.13%) | 2,600 |
5 Sep 2019 | INR | 15 | 15 | 14.14 | 14.93 | 14.93 | -0.02 (-0.13%) | 1,160 |
4 Sep 2019 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | +0.35 (+2.40%) | 1,000 |
3 Sep 2019 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 14.22 | 15 | 14.22 | 14.6 | 14.6 | +0.25 (+1.74%) | 2,607 |
29 Aug 2019 | INR | 14.12 | 15.38 | 14.12 | 14.35 | 14.35 | -0.74 (-4.90%) | 1,065 |
28 Aug 2019 | INR | 14.6 | 15.09 | 14.6 | 15.09 | 15.09 | +0.11 (+0.73%) | 68 |
27 Aug 2019 | INR | 14.9 | 15.1 | 14.8 | 14.98 | 14.98 | +0.08 (+0.54%) | 2,525 |
26 Aug 2019 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | 0.0 (0.0%) | 0 |
23 Aug 2019 | INR | 15.66 | 15.66 | 14.67 | 14.9 | 14.9 | +0.62 (+4.34%) | 2,000 |
22 Aug 2019 | INR | 14.13 | 14.94 | 14 | 14.28 | 14.28 | -0.62 (-4.16%) | 16,665 |
21 Aug 2019 | INR | 15 | 15 | 14.9 | 14.9 | 14.9 | -1.2 (-7.45%) | 480 |
20 Aug 2019 | INR | 15.4 | 16.1 | 14.9 | 16.1 | 16.1 | +0.7 (+4.55%) | 5,053 |
19 Aug 2019 | INR | 14.9 | 15.4 | 14.9 | 15.4 | 15.4 | +0.5 (+3.36%) | 3,000 |
16 Aug 2019 | INR | 13.6 | 15.98 | 13.6 | 14.9 | 14.9 | +0.47 (+3.26%) | 2,457 |
14 Aug 2019 | INR | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
13 Aug 2019 | INR | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 14.6 | 15.39 | 14.11 | 14.43 | 14.43 | +0.2 (+1.41%) | 526 |
8 Aug 2019 | INR | 14.11 | 15.6 | 14.11 | 14.23 | 14.23 | -0.67 (-4.50%) | 919 |
7 Aug 2019 | INR | 16.4 | 16.4 | 14.9 | 14.9 | 14.9 | -0.15 (-1.00%) | 8,917 |
6 Aug 2019 | INR | 15.79 | 15.79 | 15.05 | 15.05 | 15.05 | +0.09 (+0.60%) | 1,010 |
5 Aug 2019 | INR | 14.15 | 15.46 | 14.1 | 14.96 | 14.96 | +0.11 (+0.74%) | 3,521 |
2 Aug 2019 | INR | 14.7 | 14.89 | 14.14 | 14.85 | 14.85 | +0.05 (+0.34%) | 2,322 |
1 Aug 2019 | INR | 14.7 | 14.9 | 14.6 | 14.8 | 14.8 | -0.05 (-0.34%) | 4,400 |
31 Jul 2019 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 0 |
30 Jul 2019 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.15 (-1%) | 724 |
29 Jul 2019 | INR | 15 | 15 | 15 | 15 | 15 | -0.15 (-0.99%) | 500 |
26 Jul 2019 | INR | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.0 (0.0%) | 0 |
25 Jul 2019 | INR | 15.35 | 15.9 | 15.05 | 15.15 | 15.15 | -0.05 (-0.33%) | 2,392 |