Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 22.5 | 22.5 | 21.15 | 21.7 | 21.7 | -0.6 (-2.69%) | 21,842 |
23 Jul 2019 | INR | 21.25 | 23.6 | 21.05 | 22.3 | 22.3 | +1.25 (+5.94%) | 41,438 |
22 Jul 2019 | INR | 20.75 | 21.45 | 19.75 | 21.05 | 21.05 | +0.3 (+1.45%) | 56,903 |
19 Jul 2019 | INR | 22 | 22 | 19.85 | 20.75 | 20.75 | -0.6 (-2.81%) | 32,815 |
18 Jul 2019 | INR | 22 | 22.05 | 21.2 | 21.35 | 21.35 | -0.8 (-3.61%) | 18,424 |
17 Jul 2019 | INR | 22.3 | 22.45 | 22.05 | 22.15 | 22.15 | +0.3 (+1.37%) | 5,174 |
16 Jul 2019 | INR | 23 | 23.15 | 21.75 | 21.85 | 21.85 | -0.95 (-4.17%) | 33,819 |
15 Jul 2019 | INR | 24.8 | 24.9 | 22.55 | 22.8 | 22.8 | -1.65 (-6.75%) | 70,177 |
12 Jul 2019 | INR | 23.35 | 25 | 23.35 | 24.45 | 24.45 | +1.6 (+7.00%) | 109,484 |
11 Jul 2019 | INR | 22.5 | 23.5 | 22.5 | 22.85 | 22.85 | +0.9 (+4.10%) | 48,503 |
10 Jul 2019 | INR | 21.55 | 23.85 | 21.55 | 21.95 | 21.95 | +0.35 (+1.62%) | 5,459 |
9 Jul 2019 | INR | 21.65 | 22.15 | 21.1 | 21.6 | 21.6 | -0.4 (-1.82%) | 6,582 |
8 Jul 2019 | INR | 23 | 23 | 21.65 | 22 | 22 | -1 (-4.35%) | 11,436 |
5 Jul 2019 | INR | 22.2 | 24.15 | 22.2 | 23 | 23 | +0.15 (+0.66%) | 24,519 |
4 Jul 2019 | INR | 23.1 | 23.3 | 22.65 | 22.85 | 22.85 | -0.1 (-0.44%) | 19,224 |
3 Jul 2019 | INR | 22.95 | 23.05 | 22.75 | 22.95 | 22.95 | +0.15 (+0.66%) | 3,600 |
2 Jul 2019 | INR | 23 | 23.15 | 22.7 | 22.8 | 22.8 | -0.1 (-0.44%) | 1,634 |
1 Jul 2019 | INR | 22 | 24 | 22 | 22.9 | 22.9 | -0.05 (-0.22%) | 3,925 |
28 Jun 2019 | INR | 23.55 | 23.65 | 22.7 | 22.95 | 22.95 | -0.35 (-1.50%) | 15,208 |
27 Jun 2019 | INR | 24.55 | 24.55 | 23.05 | 23.3 | 23.3 | -0.7 (-2.92%) | 26,009 |
26 Jun 2019 | INR | 24 | 24.6 | 23.7 | 24 | 24 | 0.0 (0.0%) | 23,980 |
25 Jun 2019 | INR | 24.4 | 25 | 23.6 | 24 | 24 | -0.6 (-2.44%) | 24,891 |
24 Jun 2019 | INR | 23.8 | 24.95 | 23.75 | 24.6 | 24.6 | +1.25 (+5.35%) | 18,515 |
21 Jun 2019 | INR | 22.95 | 23.65 | 22.95 | 23.35 | 23.35 | +0.9 (+4.01%) | 19,060 |
20 Jun 2019 | INR | 22.5 | 23.2 | 22.2 | 22.45 | 22.45 | -0.75 (-3.23%) | 3,010 |
19 Jun 2019 | INR | 24.5 | 24.5 | 22.25 | 23.2 | 23.2 | -0.45 (-1.90%) | 5,879 |
18 Jun 2019 | INR | 24.35 | 24.35 | 23.4 | 23.65 | 23.65 | -0.3 (-1.25%) | 31,550 |
17 Jun 2019 | INR | 24.35 | 24.45 | 23.5 | 23.95 | 23.95 | -0.5 (-2.04%) | 5,151 |
14 Jun 2019 | INR | 24.2 | 24.75 | 24.05 | 24.45 | 24.45 | +0.05 (+0.20%) | 6,319 |
13 Jun 2019 | INR | 24.85 | 24.85 | 23.7 | 24.4 | 24.4 | -0.05 (-0.20%) | 5,545 |