Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 10.47 | 10.47 | 9 | 9.64 | 9.64 | +0.74 (+8.31%) | 3,514 |
27 Jul 2018 | INR | 8.85 | 8.9 | 8.6 | 8.9 | 8.9 | +0.05 (+0.56%) | 325 |
26 Jul 2018 | INR | 9.1 | 9.1 | 8.85 | 8.85 | 8.85 | -0.1 (-1.12%) | 810 |
25 Jul 2018 | INR | 9 | 9.3 | 8.9 | 8.95 | 8.95 | -0.21 (-2.29%) | 856 |
24 Jul 2018 | INR | 8.99 | 9.39 | 8.99 | 9.16 | 9.16 | +0.86 (+10.36%) | 1,775 |
23 Jul 2018 | INR | 8.5 | 8.5 | 8.2 | 8.3 | 8.3 | -0.22 (-2.58%) | 309 |
20 Jul 2018 | INR | 8.89 | 8.89 | 8.5 | 8.52 | 8.52 | -0.44 (-4.91%) | 410 |
19 Jul 2018 | INR | 8.4 | 8.96 | 8.4 | 8.96 | 8.96 | +0.18 (+2.05%) | 2,941 |
18 Jul 2018 | INR | 9.01 | 9.01 | 8.33 | 8.78 | 8.78 | +0.28 (+3.29%) | 98 |
17 Jul 2018 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.61 (-6.70%) | 334 |
16 Jul 2018 | INR | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0 (0.0%) | 0 |
13 Jul 2018 | INR | 9.5 | 9.5 | 9.11 | 9.11 | 9.11 | -0.36 (-3.80%) | 127 |
12 Jul 2018 | INR | 9.15 | 9.94 | 9.1 | 9.47 | 9.47 | +0.02 (+0.21%) | 1,478 |
11 Jul 2018 | INR | 9.54 | 9.55 | 9.11 | 9.45 | 9.45 | +0.05 (+0.53%) | 1,862 |
10 Jul 2018 | INR | 9.69 | 9.69 | 9.33 | 9.4 | 9.4 | -0.28 (-2.89%) | 4,245 |
9 Jul 2018 | INR | 9.5 | 9.89 | 9.5 | 9.68 | 9.68 | +0.18 (+1.89%) | 1,300 |
6 Jul 2018 | INR | 9.5 | 9.6 | 8.85 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,451 |
5 Jul 2018 | INR | 9.89 | 9.9 | 9.4 | 9.45 | 9.45 | -0.25 (-2.58%) | 1,635 |
4 Jul 2018 | INR | 9.69 | 9.71 | 9.69 | 9.7 | 9.7 | +0.05 (+0.52%) | 304 |
3 Jul 2018 | INR | 9.7 | 9.7 | 9.65 | 9.65 | 9.65 | +0.49 (+5.35%) | 1,450 |
2 Jul 2018 | INR | 9.25 | 10 | 9 | 9.16 | 9.16 | -0.74 (-7.47%) | 480 |
29 Jun 2018 | INR | 9.65 | 10 | 9.52 | 9.9 | 9.9 | +0.1 (+1.02%) | 3,708 |
28 Jun 2018 | INR | 9.45 | 9.85 | 9.2 | 9.8 | 9.8 | +0.26 (+2.73%) | 3,513 |
27 Jun 2018 | INR | 9.71 | 10.5 | 9.17 | 9.54 | 9.54 | -0.34 (-3.44%) | 5,797 |
26 Jun 2018 | INR | 12.1 | 12.1 | 9.5 | 9.88 | 9.88 | -0.32 (-3.14%) | 692 |
25 Jun 2018 | INR | 10.5 | 10.59 | 9.66 | 10.2 | 10.2 | -0.4 (-3.77%) | 2,044 |
22 Jun 2018 | INR | 10.5 | 10.6 | 10.45 | 10.6 | 10.6 | +0.35 (+3.41%) | 1,852 |
21 Jun 2018 | INR | 10.26 | 10.26 | 10.25 | 10.25 | 10.25 | -0.47 (-4.38%) | 351 |
20 Jun 2018 | INR | 11 | 11 | 10.15 | 10.72 | 10.72 | +0.06 (+0.56%) | 430 |
19 Jun 2018 | INR | 10.6 | 10.75 | 10.6 | 10.66 | 10.66 | -0.35 (-3.18%) | 200 |