Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 17.9 | 18.75 | 17.2 | 17.95 | 17.95 | +0.05 (+0.28%) | 3,722 |
23 Jul 2019 | INR | 17.9 | 17.9 | 17.4 | 17.9 | 17.9 | -0.05 (-0.28%) | 551 |
22 Jul 2019 | INR | 18.55 | 18.75 | 17.65 | 17.95 | 17.95 | -0.6 (-3.23%) | 14,727 |
19 Jul 2019 | INR | 18.55 | 18.55 | 18.1 | 18.55 | 18.55 | +0.85 (+4.80%) | 24,393 |
18 Jul 2019 | INR | 17.25 | 17.7 | 17.25 | 17.7 | 17.7 | +0.8 (+4.73%) | 7,765 |
17 Jul 2019 | INR | 16 | 16.95 | 15.6 | 16.9 | 16.9 | +0.75 (+4.64%) | 14,670 |
16 Jul 2019 | INR | 16.5 | 17 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 7,647 |
15 Jul 2019 | INR | 17.5 | 17.5 | 16.9 | 16.95 | 16.95 | -0.8 (-4.51%) | 2,039 |
12 Jul 2019 | INR | 19 | 19.15 | 17.7 | 17.75 | 17.75 | -0.85 (-4.57%) | 25,580 |
11 Jul 2019 | INR | 19.05 | 19.55 | 18.5 | 18.6 | 18.6 | -0.85 (-4.37%) | 9,710 |
10 Jul 2019 | INR | 19.55 | 20.85 | 19.25 | 19.45 | 19.45 | -0.7 (-3.47%) | 15,247 |
9 Jul 2019 | INR | 19.8 | 20.25 | 19.75 | 20.15 | 20.15 | -0.2 (-0.98%) | 3,706 |
8 Jul 2019 | INR | 20.5 | 20.95 | 19.8 | 20.35 | 20.35 | -0.15 (-0.73%) | 12,175 |
5 Jul 2019 | INR | 21 | 21.1 | 20.25 | 20.5 | 20.5 | -0.3 (-1.44%) | 10,026 |
4 Jul 2019 | INR | 21.8 | 21.8 | 20.75 | 20.8 | 20.8 | -0.2 (-0.95%) | 4,605 |
3 Jul 2019 | INR | 21.3 | 21.3 | 20.8 | 21 | 21 | -0.3 (-1.41%) | 3,732 |
2 Jul 2019 | INR | 21.15 | 21.3 | 21 | 21.3 | 21.3 | -0.3 (-1.39%) | 4,436 |
1 Jul 2019 | INR | 21.05 | 22 | 20.85 | 21.6 | 21.6 | +0.45 (+2.13%) | 9,208 |
28 Jun 2019 | INR | 21.1 | 21.55 | 21.05 | 21.15 | 21.15 | -0.1 (-0.47%) | 4,238 |
27 Jun 2019 | INR | 21 | 21.65 | 21 | 21.25 | 21.25 | +0.3 (+1.43%) | 6,880 |
26 Jun 2019 | INR | 21.3 | 21.8 | 20.85 | 20.95 | 20.95 | -0.55 (-2.56%) | 4,550 |
25 Jun 2019 | INR | 21.7 | 21.9 | 21.5 | 21.5 | 21.5 | -0.15 (-0.69%) | 2,060 |
24 Jun 2019 | INR | 21.55 | 22.55 | 21.45 | 21.65 | 21.65 | -0.9 (-3.99%) | 14,169 |
21 Jun 2019 | INR | 20.8 | 22.7 | 20.8 | 22.55 | 22.55 | +0.9 (+4.16%) | 1,889 |
20 Jun 2019 | INR | 22 | 22 | 20.6 | 21.65 | 21.65 | 0.0 (0.0%) | 32,039 |
19 Jun 2019 | INR | 23 | 23.5 | 21.6 | 21.65 | 21.65 | -1.05 (-4.63%) | 7,380 |
18 Jun 2019 | INR | 23.6 | 23.75 | 22.45 | 22.7 | 22.7 | -0.9 (-3.81%) | 17,868 |
17 Jun 2019 | INR | 23.2 | 24.4 | 23.2 | 23.6 | 23.6 | -0.6 (-2.48%) | 7,653 |
14 Jun 2019 | INR | 21.9 | 24.2 | 21.9 | 24.2 | 24.2 | +1.15 (+4.99%) | 45,223 |
13 Jun 2019 | INR | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.2 (-4.95%) | 25,249 |