Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 8.6 | 8.7 | 8.4 | 8.7 | 8.7 | +0.05 (+0.58%) | 1,522 |
22 Jul 2019 | INR | 8.05 | 8.95 | 8.05 | 8.65 | 8.65 | +0.2 (+2.37%) | 23,315 |
19 Jul 2019 | INR | 8.45 | 8.45 | 7.65 | 8.45 | 8.45 | 0.0 (0.0%) | 11,528 |
18 Jul 2019 | INR | 8.7 | 8.95 | 8.35 | 8.45 | 8.45 | -0.55 (-6.11%) | 7,869 |
17 Jul 2019 | INR | 9 | 10.3 | 9 | 9 | 9 | -0.95 (-9.55%) | 62,904 |
16 Jul 2019 | INR | 11.9 | 11.9 | 9.95 | 9.95 | 9.95 | -2.45 (-19.76%) | 42,670 |
15 Jul 2019 | INR | 16.25 | 16.25 | 12.4 | 12.4 | 12.4 | -3.1 (-20%) | 64,521 |
12 Jul 2019 | INR | 17.1 | 17.1 | 15.45 | 15.5 | 15.5 | -1.15 (-6.91%) | 661 |
11 Jul 2019 | INR | 15 | 16.8 | 15 | 16.65 | 16.65 | +0.35 (+2.15%) | 111 |
10 Jul 2019 | INR | 16.95 | 18.8 | 15 | 16.3 | 16.3 | -0.1 (-0.61%) | 666 |
9 Jul 2019 | INR | 16.4 | 16.4 | 15.75 | 16.4 | 16.4 | +0.85 (+5.47%) | 52 |
8 Jul 2019 | INR | 16.2 | 16.2 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 1,194 |
5 Jul 2019 | INR | 18 | 18 | 15.6 | 15.6 | 15.6 | -1.9 (-10.86%) | 94 |
4 Jul 2019 | INR | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
3 Jul 2019 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | +0.5 (+2.94%) | 20 |
2 Jul 2019 | INR | 18.8 | 18.8 | 15.7 | 17 | 17 | +1.25 (+7.94%) | 1,380 |
1 Jul 2019 | INR | 16.95 | 16.95 | 15.7 | 15.75 | 15.75 | -0.05 (-0.32%) | 540 |
28 Jun 2019 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
27 Jun 2019 | INR | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
26 Jun 2019 | INR | 14.8 | 16 | 14.6 | 15.8 | 15.8 | -0.6 (-3.66%) | 2,486 |
25 Jun 2019 | INR | 15 | 16.4 | 15 | 16.4 | 16.4 | +1.5 (+10.07%) | 530 |
24 Jun 2019 | INR | 13 | 16.65 | 13 | 14.9 | 14.9 | +0.15 (+1.02%) | 260 |
21 Jun 2019 | INR | 14.5 | 15.5 | 14.5 | 14.75 | 14.75 | -0.9 (-5.75%) | 3,323 |
20 Jun 2019 | INR | 14.5 | 17 | 13.6 | 15.65 | 15.65 | 0.0 (0.0%) | 991 |
19 Jun 2019 | INR | 16.6 | 16.75 | 15.25 | 15.65 | 15.65 | -1.35 (-7.94%) | 1,373 |
18 Jun 2019 | INR | 17 | 17 | 17 | 17 | 17 | -0.4 (-2.30%) | 1,000 |
17 Jun 2019 | INR | 17.1 | 17.4 | 17 | 17.4 | 17.4 | -0.55 (-3.06%) | 540 |
14 Jun 2019 | INR | 17.15 | 17.95 | 17.15 | 17.95 | 17.95 | +0.25 (+1.41%) | 18 |
13 Jun 2019 | INR | 17.5 | 17.7 | 17.5 | 17.7 | 17.7 | -0.1 (-0.56%) | 720 |
12 Jun 2019 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |