Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 9.9 | 10.3 | 9.6 | 9.75 | 9.75 | -0.15 (-1.52%) | 20,959 |
23 Jul 2019 | INR | 10 | 10.8 | 9.33 | 9.9 | 9.9 | -0.11 (-1.10%) | 13,596 |
22 Jul 2019 | INR | 9.5 | 10.71 | 9.5 | 10.01 | 10.01 | -0.02 (-0.20%) | 12,241 |
19 Jul 2019 | INR | 10.29 | 10.3 | 9.95 | 10.03 | 10.03 | -0.87 (-7.98%) | 8,406 |
18 Jul 2019 | INR | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 0 |
17 Jul 2019 | INR | 10.63 | 11.6 | 10.35 | 10.9 | 10.9 | +0.27 (+2.54%) | 17,850 |
16 Jul 2019 | INR | 10.93 | 10.93 | 10.1 | 10.63 | 10.63 | +0.28 (+2.71%) | 6,875 |
15 Jul 2019 | INR | 10.3 | 11.35 | 10.08 | 10.35 | 10.35 | -0.23 (-2.17%) | 9,221 |
12 Jul 2019 | INR | 10.49 | 10.75 | 9.91 | 10.58 | 10.58 | -0.17 (-1.58%) | 1,118 |
11 Jul 2019 | INR | 11 | 11 | 10.55 | 10.75 | 10.75 | 0.0 (0.0%) | 851 |
10 Jul 2019 | INR | 11.42 | 11.7 | 10.75 | 10.75 | 10.75 | -0.13 (-1.19%) | 2,410 |
9 Jul 2019 | INR | 10.2 | 10.94 | 9.66 | 10.88 | 10.88 | +0.11 (+1.02%) | 6,033 |
8 Jul 2019 | INR | 11.02 | 11.19 | 10.5 | 10.77 | 10.77 | -0.49 (-4.35%) | 4,100 |
5 Jul 2019 | INR | 11.6 | 12 | 10.9 | 11.26 | 11.26 | -0.34 (-2.93%) | 7,441 |
4 Jul 2019 | INR | 11.85 | 11.85 | 11.3 | 11.6 | 11.6 | -0.38 (-3.17%) | 24,128 |
3 Jul 2019 | INR | 12.3 | 12.7 | 11.35 | 11.98 | 11.98 | +1.29 (+12.07%) | 111,406 |
2 Jul 2019 | INR | 10.7 | 10.7 | 10.45 | 10.69 | 10.69 | +0.19 (+1.81%) | 1,300 |
1 Jul 2019 | INR | 10.51 | 10.71 | 10.5 | 10.5 | 10.5 | -0.18 (-1.69%) | 7,853 |
28 Jun 2019 | INR | 10.7 | 10.85 | 10.65 | 10.68 | 10.68 | -0.01 (-0.09%) | 4,564 |
27 Jun 2019 | INR | 10.93 | 10.93 | 10.66 | 10.69 | 10.69 | -0.05 (-0.47%) | 3,890 |
26 Jun 2019 | INR | 10.75 | 10.95 | 10.54 | 10.74 | 10.74 | +0.12 (+1.13%) | 2,193 |
25 Jun 2019 | INR | 10.6 | 10.8 | 10.51 | 10.62 | 10.62 | -0.06 (-0.56%) | 3,204 |
24 Jun 2019 | INR | 10.84 | 10.9 | 10.5 | 10.68 | 10.68 | +0.08 (+0.75%) | 2,533 |
21 Jun 2019 | INR | 10.67 | 10.69 | 10.02 | 10.6 | 10.6 | +0.33 (+3.21%) | 3,481 |
20 Jun 2019 | INR | 10.4 | 10.4 | 9.35 | 10.27 | 10.27 | -0.31 (-2.93%) | 15,594 |
19 Jun 2019 | INR | 11.21 | 11.21 | 10.26 | 10.58 | 10.58 | -0.63 (-5.62%) | 9,444 |
18 Jun 2019 | INR | 11.61 | 11.74 | 11.12 | 11.21 | 11.21 | -0.59 (-5%) | 5,458 |
17 Jun 2019 | INR | 11.3 | 12 | 11.2 | 11.8 | 11.8 | +0.39 (+3.42%) | 9,829 |
14 Jun 2019 | INR | 11.71 | 11.71 | 11.36 | 11.41 | 11.41 | -0.43 (-3.63%) | 1,772 |
13 Jun 2019 | INR | 12.01 | 12.01 | 11.7 | 11.84 | 11.84 | -0.31 (-2.55%) | 995 |