Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 11.52 | 11.99 | 11.51 | 11.89 | 11.89 | +0.02 (+0.17%) | 92,501 |
23 Jul 2019 | INR | 12 | 12.44 | 11.42 | 11.87 | 11.87 | -0.05 (-0.42%) | 78,409 |
22 Jul 2019 | INR | 12.02 | 12.02 | 11.4 | 11.92 | 11.92 | -0.08 (-0.67%) | 168,005 |
19 Jul 2019 | INR | 11.5 | 12.1 | 11.5 | 12 | 12 | +0.01 (+0.08%) | 159,155 |
18 Jul 2019 | INR | 12.1 | 12.3 | 11.9 | 11.99 | 11.99 | -0.34 (-2.76%) | 97,336 |
17 Jul 2019 | INR | 12.2 | 12.35 | 11.7 | 12.33 | 12.33 | +0.03 (+0.24%) | 131,944 |
16 Jul 2019 | INR | 12 | 12.5 | 12 | 12.3 | 12.3 | -0.32 (-2.54%) | 95,179 |
15 Jul 2019 | INR | 12.5 | 12.85 | 12.05 | 12.62 | 12.62 | +0.15 (+1.20%) | 92,676 |
12 Jul 2019 | INR | 12.25 | 12.5 | 11.79 | 12.47 | 12.47 | +0.22 (+1.80%) | 92,004 |
11 Jul 2019 | INR | 12.45 | 12.6 | 12 | 12.25 | 12.25 | -0.1 (-0.81%) | 90,790 |
10 Jul 2019 | INR | 12.78 | 12.78 | 12.01 | 12.35 | 12.35 | +0.09 (+0.73%) | 93,171 |
9 Jul 2019 | INR | 12.25 | 12.5 | 12.25 | 12.26 | 12.26 | +0.01 (+0.08%) | 92,065 |
8 Jul 2019 | INR | 12.5 | 12.65 | 12.25 | 12.25 | 12.25 | -0.45 (-3.54%) | 90,515 |
5 Jul 2019 | INR | 12.66 | 12.7 | 12.65 | 12.7 | 12.7 | -0.1 (-0.78%) | 18,201 |
4 Jul 2019 | INR | 12.33 | 12.8 | 12.33 | 12.8 | 12.8 | -0.05 (-0.39%) | 51,266 |
3 Jul 2019 | INR | 12.5 | 13 | 12.5 | 12.85 | 12.85 | -0.02 (-0.16%) | 53,495 |
2 Jul 2019 | INR | 12.45 | 13 | 12.45 | 12.87 | 12.87 | +0.03 (+0.23%) | 91,120 |
1 Jul 2019 | INR | 12.5 | 12.85 | 12.45 | 12.84 | 12.84 | -0.26 (-1.98%) | 41,365 |
28 Jun 2019 | INR | 12.42 | 13.69 | 12.42 | 13.1 | 13.1 | +0.03 (+0.23%) | 4,169 |
27 Jun 2019 | INR | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.68 (-4.95%) | 301 |
26 Jun 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.51 (-3.58%) | 129 |
25 Jun 2019 | INR | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.75 (-5.00%) | 106 |
24 Jun 2019 | INR | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.79 (-5%) | 1,202 |
21 Jun 2019 | INR | 16.9 | 16.9 | 15.8 | 15.8 | 15.8 | -0.82 (-4.93%) | 2,925 |
20 Jun 2019 | INR | 18.27 | 18.27 | 16.55 | 16.62 | 16.62 | -0.8 (-4.59%) | 13,734 |
19 Jun 2019 | INR | 16.5 | 17.45 | 16.5 | 17.42 | 17.42 | +0.47 (+2.77%) | 124,258 |
18 Jun 2019 | INR | 15.7 | 17 | 15.66 | 16.95 | 16.95 | +0.48 (+2.91%) | 108,790 |
17 Jun 2019 | INR | 16 | 16.6 | 15.75 | 16.47 | 16.47 | +0.55 (+3.45%) | 66,560 |
14 Jun 2019 | INR | 15.3 | 16 | 15.1 | 15.92 | 15.92 | +0.43 (+2.78%) | 40,518 |
13 Jun 2019 | INR | 14.71 | 15.65 | 14.71 | 15.49 | 15.49 | +0.28 (+1.84%) | 73,638 |