Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 22.5 | 24.3 | 22.35 | 24.1 | 24.1 | +1.5 (+6.64%) | 88,073 |
6 Sep 2019 | INR | 22.8 | 23 | 22.25 | 22.6 | 22.6 | +0.05 (+0.22%) | 13,544 |
5 Sep 2019 | INR | 22.1 | 23 | 22 | 22.55 | 22.55 | +0.25 (+1.12%) | 33,018 |
4 Sep 2019 | INR | 22.45 | 22.5 | 21.6 | 22.3 | 22.3 | -0.1 (-0.45%) | 45,332 |
3 Sep 2019 | INR | 22.9 | 22.9 | 22.25 | 22.4 | 22.4 | -0.45 (-1.97%) | 21,952 |
30 Aug 2019 | INR | 23.1 | 23.15 | 22.1 | 22.85 | 22.85 | -0.1 (-0.44%) | 47,259 |
29 Aug 2019 | INR | 22.1 | 23.5 | 22.1 | 22.95 | 22.95 | +0.35 (+1.55%) | 356,706 |
28 Aug 2019 | INR | 21.75 | 22.9 | 21.5 | 22.6 | 22.6 | +1.35 (+6.35%) | 105,916 |
27 Aug 2019 | INR | 19.95 | 21.55 | 19.9 | 21.25 | 21.25 | +1.7 (+8.70%) | 30,052 |
26 Aug 2019 | INR | 20 | 20.2 | 19.5 | 19.55 | 19.55 | +0.2 (+1.03%) | 47,667 |
23 Aug 2019 | INR | 19.25 | 20 | 18.5 | 19.35 | 19.35 | -0.1 (-0.51%) | 25,760 |
22 Aug 2019 | INR | 20.9 | 20.9 | 18.95 | 19.45 | 19.45 | -1.45 (-6.94%) | 36,662 |
21 Aug 2019 | INR | 22.9 | 22.9 | 20.9 | 20.9 | 20.9 | -1.85 (-8.13%) | 41,115 |
20 Aug 2019 | INR | 23.5 | 23.5 | 22.55 | 22.75 | 22.75 | +0.55 (+2.48%) | 51,403 |
19 Aug 2019 | INR | 22.35 | 22.55 | 22 | 22.2 | 22.2 | +0.2 (+0.91%) | 28,413 |
16 Aug 2019 | INR | 22.4 | 22.4 | 20 | 22 | 22 | -0.2 (-0.90%) | 43,513 |
14 Aug 2019 | INR | 22.6 | 22.6 | 21.55 | 22.2 | 22.2 | -0.5 (-2.20%) | 44,751 |
13 Aug 2019 | INR | 22.95 | 23.45 | 21.6 | 22.7 | 22.7 | +0.5 (+2.25%) | 248,218 |
9 Aug 2019 | INR | 21 | 22.2 | 20.2 | 22.2 | 22.2 | +3.7 (+20%) | 291,026 |
8 Aug 2019 | INR | 18.15 | 18.8 | 18.1 | 18.5 | 18.5 | -0.15 (-0.80%) | 20,149 |
7 Aug 2019 | INR | 18.9 | 18.95 | 18.55 | 18.65 | 18.65 | -0.2 (-1.06%) | 7,618 |
6 Aug 2019 | INR | 18.3 | 19.15 | 18.1 | 18.85 | 18.85 | +0.6 (+3.29%) | 35,550 |
5 Aug 2019 | INR | 18.2 | 19.5 | 18.05 | 18.25 | 18.25 | -0.75 (-3.95%) | 28,201 |
2 Aug 2019 | INR | 18.5 | 19.1 | 18.1 | 19 | 19 | +0.45 (+2.43%) | 35,852 |
1 Aug 2019 | INR | 19 | 19.1 | 18.25 | 18.55 | 18.55 | -0.1 (-0.54%) | 26,219 |
31 Jul 2019 | INR | 19.05 | 19.05 | 18 | 18.65 | 18.65 | -0.9 (-4.60%) | 40,044 |
30 Jul 2019 | INR | 20.6 | 21.05 | 19.3 | 19.55 | 19.55 | -1.25 (-6.01%) | 35,637 |
29 Jul 2019 | INR | 20.9 | 21.7 | 20.3 | 20.8 | 20.8 | +0.85 (+4.26%) | 104,442 |
26 Jul 2019 | INR | 19.5 | 20.1 | 19.3 | 19.95 | 19.95 | +0.15 (+0.76%) | 33,658 |
25 Jul 2019 | INR | 19.65 | 20 | 19.6 | 19.8 | 19.8 | +0.2 (+1.02%) | 19,344 |