Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 26.85 | 26.95 | 24.85 | 25.6 | 17.0667 | +1.35 (+5.57%) | 546 |
6 Sep 2019 | INR | 27 | 27 | 24.15 | 24.25 | 16.1667 | -1.85 (-7.09%) | 107 |
5 Sep 2019 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 17.4 | 0.0 (0.0%) | 5 |
4 Sep 2019 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 17.4 | 0.0 (0.0%) | 0 |
3 Sep 2019 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 17.4 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 25.9 | 26.1 | 25.9 | 26.1 | 17.4 | -0.05 (-0.19%) | 306 |
29 Aug 2019 | INR | 26.15 | 26.15 | 26.15 | 26.15 | 17.4333 | 0.0 (0.0%) | 0 |
28 Aug 2019 | INR | 27.5 | 28.55 | 26.05 | 26.15 | 17.4333 | +1.25 (+5.02%) | 1,011 |
27 Aug 2019 | INR | 22.7 | 24.9 | 21.7 | 24.9 | 16.6 | +1.8 (+7.79%) | 122 |
26 Aug 2019 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 15.4 | 0.0 (0.0%) | 0 |
23 Aug 2019 | INR | 22.65 | 25.8 | 22.65 | 23.1 | 15.4 | -1.7 (-6.85%) | 604 |
22 Aug 2019 | INR | 26.65 | 26.65 | 23.95 | 24.8 | 16.5333 | -0.45 (-1.78%) | 496 |
21 Aug 2019 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 16.8333 | 0.0 (0.0%) | 0 |
20 Aug 2019 | INR | 25.25 | 25.25 | 25.2 | 25.25 | 16.8333 | -0.7 (-2.70%) | 157 |
19 Aug 2019 | INR | 26.1 | 26.25 | 22 | 25.95 | 17.3 | -0.1 (-0.38%) | 3,300 |
16 Aug 2019 | INR | 25.2 | 26.05 | 25.2 | 26.05 | 17.3667 | +0.65 (+2.56%) | 50 |
14 Aug 2019 | INR | 25.4 | 25.4 | 25.4 | 25.4 | 16.9333 | -0.6 (-2.31%) | 6 |
13 Aug 2019 | INR | 25.2 | 26 | 25 | 26 | 17.3333 | -0.25 (-0.95%) | 600 |
9 Aug 2019 | INR | 26.95 | 26.95 | 23 | 26.25 | 17.5 | -1.3 (-4.72%) | 2,035 |
8 Aug 2019 | INR | 24.95 | 30.9 | 24.75 | 27.55 | 18.3667 | +1.35 (+5.15%) | 1,155 |
7 Aug 2019 | INR | 26.25 | 26.25 | 26.2 | 26.2 | 17.4667 | +1.7 (+6.94%) | 450 |
6 Aug 2019 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 16.3333 | 0.0 (0.0%) | 0 |
5 Aug 2019 | INR | 24.5 | 24.5 | 24.5 | 24.5 | 16.3333 | -1 (-3.92%) | 1 |
2 Aug 2019 | INR | 24.5 | 26.4 | 24 | 25.5 | 17 | -0.35 (-1.35%) | 896 |
1 Aug 2019 | INR | 25.1 | 26 | 24.95 | 25.85 | 17.2333 | +0.75 (+2.99%) | 798 |
31 Jul 2019 | INR | 25.1 | 25.1 | 25.1 | 25.1 | 16.7333 | -0.15 (-0.59%) | 1 |
30 Jul 2019 | INR | 26.1 | 28.8 | 25.25 | 25.25 | 16.8333 | -2.75 (-9.82%) | 1,775 |
29 Jul 2019 | INR | 28 | 28 | 28 | 28 | 18.6667 | 0.0 (0.0%) | 0 |
26 Jul 2019 | INR | 28 | 28 | 28 | 28 | 18.6667 | -0.35 (-1.23%) | 342 |
25 Jul 2019 | INR | 28.1 | 28.8 | 28.05 | 28.35 | 18.9 | -0.05 (-0.18%) | 120 |