Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 20.55 | 21.75 | 20.55 | 20.95 | 13.9667 | +0.4 (+1.95%) | 8,197 |
6 Sep 2019 | INR | 20.7 | 21.35 | 20.25 | 20.55 | 13.7 | -0.15 (-0.72%) | 32,924 |
5 Sep 2019 | INR | 20.85 | 20.85 | 20.4 | 20.7 | 13.8 | +0.25 (+1.22%) | 2,405 |
4 Sep 2019 | INR | 20.35 | 21 | 20.2 | 20.45 | 13.6333 | -0.1 (-0.49%) | 13,125 |
3 Sep 2019 | INR | 21.05 | 21.05 | 20.45 | 20.55 | 13.7 | -0.7 (-3.29%) | 1,937 |
30 Aug 2019 | INR | 21.5 | 22.45 | 21.05 | 21.25 | 14.1667 | +0.05 (+0.24%) | 4,860 |
29 Aug 2019 | INR | 21 | 22.7 | 20.8 | 21.2 | 14.1333 | +0.15 (+0.71%) | 3,637 |
28 Aug 2019 | INR | 21.8 | 21.8 | 21 | 21.05 | 14.0333 | -0.55 (-2.55%) | 56,606 |
27 Aug 2019 | INR | 21.25 | 22 | 21 | 21.6 | 14.4 | +0.5 (+2.37%) | 11,343 |
26 Aug 2019 | INR | 22 | 22 | 21 | 21.1 | 14.0667 | +0.3 (+1.44%) | 1,635 |
23 Aug 2019 | INR | 20.6 | 21.4 | 20.6 | 20.8 | 13.8667 | +0.45 (+2.21%) | 15,927 |
22 Aug 2019 | INR | 21.3 | 21.9 | 19.25 | 20.35 | 13.5667 | -0.65 (-3.10%) | 33,889 |
21 Aug 2019 | INR | 21.25 | 21.3 | 20.5 | 21 | 14 | 0.0 (0.0%) | 6,601 |
20 Aug 2019 | INR | 20.1 | 21.15 | 20.05 | 21 | 14 | +0.25 (+1.20%) | 11,501 |
19 Aug 2019 | INR | 21.45 | 21.5 | 20.5 | 20.75 | 13.8333 | -0.4 (-1.89%) | 8,838 |
16 Aug 2019 | INR | 22.7 | 22.7 | 19.85 | 21.15 | 14.1 | -1.4 (-6.21%) | 13,535 |
14 Aug 2019 | INR | 23.9 | 23.9 | 22 | 22.55 | 15.0333 | -1.5 (-6.24%) | 6,684 |
13 Aug 2019 | INR | 24.85 | 25 | 23.8 | 24.05 | 16.0333 | +0.2 (+0.84%) | 12,567 |
9 Aug 2019 | INR | 22.3 | 25.15 | 22.3 | 23.85 | 15.9 | +1.7 (+7.67%) | 56,014 |
8 Aug 2019 | INR | 21.7 | 22.3 | 21.35 | 22.15 | 14.7667 | +0.15 (+0.68%) | 6,527 |
7 Aug 2019 | INR | 22.55 | 23.35 | 21.6 | 22 | 14.6667 | -0.25 (-1.12%) | 13,832 |
6 Aug 2019 | INR | 20.75 | 22.25 | 20.75 | 22.25 | 14.8333 | +0.7 (+3.25%) | 12,903 |
5 Aug 2019 | INR | 21.4 | 22.75 | 21.05 | 21.55 | 14.3667 | -0.5 (-2.27%) | 18,228 |
2 Aug 2019 | INR | 22.5 | 22.6 | 21.25 | 22.05 | 14.7 | -1.05 (-4.55%) | 18,155 |
1 Aug 2019 | INR | 23.25 | 23.9 | 22.65 | 23.1 | 15.4 | -0.6 (-2.53%) | 13,632 |
31 Jul 2019 | INR | 24 | 24.7 | 23.35 | 23.7 | 15.8 | -1.05 (-4.24%) | 8,338 |
30 Jul 2019 | INR | 23.8 | 25.1 | 22.55 | 24.75 | 16.5 | +2 (+8.79%) | 48,203 |
29 Jul 2019 | INR | 23.05 | 23.55 | 22.4 | 22.75 | 15.1667 | -0.85 (-3.60%) | 5,272 |
26 Jul 2019 | INR | 23.25 | 23.95 | 23.15 | 23.6 | 15.7333 | +0.3 (+1.29%) | 20,594 |
25 Jul 2019 | INR | 23.45 | 23.45 | 23 | 23.3 | 15.5333 | +0.05 (+0.22%) | 2,972 |