Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 17.4 | 18.6 | 17.4 | 17.85 | 17.85 | +0.05 (+0.28%) | 7,389 |
6 Sep 2019 | INR | 18.1 | 18.1 | 17.35 | 17.8 | 17.8 | +0.4 (+2.30%) | 5,400 |
5 Sep 2019 | INR | 18.4 | 18.4 | 16.9 | 17.4 | 17.4 | -0.25 (-1.42%) | 4,415 |
4 Sep 2019 | INR | 18.1 | 18.1 | 17.1 | 17.65 | 17.65 | +0.4 (+2.32%) | 18,129 |
3 Sep 2019 | INR | 18.2 | 18.2 | 16.6 | 17.25 | 17.25 | -0.2 (-1.15%) | 1,095 |
30 Aug 2019 | INR | 17.9 | 17.9 | 16.5 | 17.45 | 17.45 | +0.25 (+1.45%) | 7,024 |
29 Aug 2019 | INR | 17.6 | 17.6 | 16.5 | 17.2 | 17.2 | +0.2 (+1.18%) | 5,051 |
28 Aug 2019 | INR | 17.95 | 18 | 16.5 | 17 | 17 | -0.2 (-1.16%) | 4,300 |
27 Aug 2019 | INR | 17.5 | 17.65 | 17.1 | 17.2 | 17.2 | +0.35 (+2.08%) | 4,509 |
26 Aug 2019 | INR | 17.7 | 17.7 | 16.85 | 16.85 | 16.85 | -0.05 (-0.30%) | 1,114 |
23 Aug 2019 | INR | 17.05 | 18 | 16.85 | 16.9 | 16.9 | -0.75 (-4.25%) | 1,208 |
22 Aug 2019 | INR | 17.6 | 18.7 | 17.6 | 17.65 | 17.65 | -0.85 (-4.59%) | 1,155 |
21 Aug 2019 | INR | 19 | 19.8 | 18.3 | 18.5 | 18.5 | -0.5 (-2.63%) | 8,324 |
20 Aug 2019 | INR | 18.45 | 19 | 18.25 | 19 | 19 | +0.9 (+4.97%) | 6,013 |
19 Aug 2019 | INR | 18.55 | 19 | 18.1 | 18.1 | 18.1 | -0.8 (-4.23%) | 4,672 |
16 Aug 2019 | INR | 18.95 | 18.95 | 17.65 | 18.9 | 18.9 | +0.7 (+3.85%) | 2,677 |
14 Aug 2019 | INR | 18.5 | 18.9 | 18 | 18.2 | 18.2 | -0.25 (-1.36%) | 8,009 |
13 Aug 2019 | INR | 18.1 | 19 | 17.85 | 18.45 | 18.45 | +0.1 (+0.54%) | 4,285 |
9 Aug 2019 | INR | 18.85 | 19 | 17.85 | 18.35 | 18.35 | -0.05 (-0.27%) | 4,355 |
8 Aug 2019 | INR | 18.7 | 18.7 | 17.5 | 18.4 | 18.4 | +0.4 (+2.22%) | 1,600 |
7 Aug 2019 | INR | 17.5 | 18.15 | 17.5 | 18 | 18 | +0.6 (+3.45%) | 5,668 |
6 Aug 2019 | INR | 16.2 | 17.75 | 16.2 | 17.4 | 17.4 | +0.45 (+2.65%) | 5,693 |
5 Aug 2019 | INR | 18.15 | 18.15 | 16.5 | 16.95 | 16.95 | -0.4 (-2.31%) | 9,906 |
2 Aug 2019 | INR | 16.8 | 17.95 | 16.8 | 17.35 | 17.35 | -0.3 (-1.70%) | 7,397 |
1 Aug 2019 | INR | 18.7 | 18.7 | 17.1 | 17.65 | 17.65 | -0.3 (-1.67%) | 2,340 |
31 Jul 2019 | INR | 16.85 | 18.25 | 16.8 | 17.95 | 17.95 | +0.3 (+1.70%) | 2,435 |
30 Jul 2019 | INR | 18.95 | 18.95 | 17.35 | 17.65 | 17.65 | -0.6 (-3.29%) | 16,569 |
29 Jul 2019 | INR | 18.05 | 18.95 | 17.8 | 18.25 | 18.25 | -0.4 (-2.14%) | 5,006 |
26 Jul 2019 | INR | 18.75 | 18.75 | 17.5 | 18.65 | 18.65 | +0.5 (+2.75%) | 5,380 |
25 Jul 2019 | INR | 17.25 | 18.7 | 17.25 | 18.15 | 18.15 | +0.2 (+1.11%) | 2,540 |