Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 19.25 | 19.25 | 18.1 | 18.95 | 18.95 | +0.5 (+2.71%) | 2,080 |
23 Jul 2019 | INR | 20 | 20 | 17.85 | 18.45 | 18.45 | +0.55 (+3.07%) | 1,162 |
22 Jul 2019 | INR | 19.2 | 19.2 | 17.5 | 17.9 | 17.9 | +0.1 (+0.56%) | 4,035 |
19 Jul 2019 | INR | 18.9 | 18.9 | 17.8 | 17.8 | 17.8 | -0.65 (-3.52%) | 2,343 |
18 Jul 2019 | INR | 18.9 | 20.4 | 18.1 | 18.45 | 18.45 | -0.4 (-2.12%) | 4,419 |
17 Jul 2019 | INR | 21 | 21 | 18.8 | 18.85 | 18.85 | -0.85 (-4.31%) | 6,005 |
16 Jul 2019 | INR | 20.75 | 21.8 | 18.75 | 19.7 | 19.7 | +0.6 (+3.14%) | 330 |
15 Jul 2019 | INR | 20.9 | 20.9 | 19 | 19.1 | 19.1 | -1.2 (-5.91%) | 2,490 |
12 Jul 2019 | INR | 20.25 | 20.75 | 18.05 | 20.3 | 20.3 | +1.35 (+7.12%) | 2,653 |
11 Jul 2019 | INR | 19.95 | 20.5 | 18 | 18.95 | 18.95 | -0.25 (-1.30%) | 7,435 |
10 Jul 2019 | INR | 21.75 | 22.8 | 19.05 | 19.2 | 19.2 | -2.65 (-12.13%) | 22,350 |
9 Jul 2019 | INR | 23.95 | 24 | 21.65 | 21.85 | 21.85 | -1.2 (-5.21%) | 4,816 |
8 Jul 2019 | INR | 23.05 | 23.2 | 22.9 | 23.05 | 23.05 | -1.3 (-5.34%) | 1,615 |
5 Jul 2019 | INR | 25.9 | 25.9 | 23.15 | 24.35 | 24.35 | -0.4 (-1.62%) | 731 |
4 Jul 2019 | INR | 26.7 | 26.7 | 22.6 | 24.75 | 24.75 | -0.25 (-1%) | 1,196 |
3 Jul 2019 | INR | 25 | 25 | 23.7 | 25 | 25 | +0.1 (+0.40%) | 1,375 |
2 Jul 2019 | INR | 27 | 27 | 24.9 | 24.9 | 24.9 | -1.6 (-6.04%) | 2,037 |
1 Jul 2019 | INR | 23.65 | 27.5 | 23.65 | 26.5 | 26.5 | +2.35 (+9.73%) | 1,491 |
28 Jun 2019 | INR | 21.85 | 24.15 | 21.85 | 24.15 | 24.15 | +1.15 (+5.00%) | 831 |
27 Jun 2019 | INR | 22.75 | 25.05 | 22.75 | 23 | 23 | -0.9 (-3.77%) | 22,286 |
26 Jun 2019 | INR | 23.9 | 23.9 | 23.9 | 23.9 | 23.9 | -1.25 (-4.97%) | 2,560 |
25 Jun 2019 | INR | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.3 (-4.91%) | 10,239 |
24 Jun 2019 | INR | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -1.35 (-4.86%) | 129 |
21 Jun 2019 | INR | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | -1.45 (-4.96%) | 653 |
20 Jun 2019 | INR | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.5 (-4.88%) | 866 |
19 Jun 2019 | INR | 31.1 | 31.1 | 30.75 | 30.75 | 30.75 | -1.6 (-4.95%) | 1,465 |
18 Jun 2019 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -1.7 (-4.99%) | 660 |
17 Jun 2019 | INR | 35.8 | 35.8 | 34.05 | 34.05 | 34.05 | -9.6 (-21.99%) | 4,774 |
14 Jun 2019 | INR | 43.2 | 45.8 | 40.75 | 43.65 | 43.65 | +1 (+2.34%) | 13,279 |
13 Jun 2019 | INR | 42.65 | 43.8 | 42.2 | 42.65 | 42.65 | -1.2 (-2.74%) | 2,542 |