Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 9.48 | 9.48 | 8.65 | 8.78 | 8.78 | -0.44 (-4.77%) | 262,020 |
23 Jul 2019 | INR | 9.49 | 9.66 | 9.18 | 9.22 | 9.22 | -0.27 (-2.85%) | 370,930 |
22 Jul 2019 | INR | 9.93 | 10.27 | 9.41 | 9.49 | 9.49 | -0.43 (-4.33%) | 328,470 |
19 Jul 2019 | INR | 10.61 | 10.61 | 9.86 | 9.92 | 9.92 | -0.36 (-3.50%) | 291,020 |
18 Jul 2019 | INR | 10.49 | 10.49 | 10.1 | 10.28 | 10.28 | -0.05 (-0.48%) | 83,770 |
17 Jul 2019 | INR | 10.7 | 10.8 | 10.11 | 10.33 | 10.33 | -0.48 (-4.44%) | 391,760 |
16 Jul 2019 | INR | 11.25 | 11.28 | 10.75 | 10.81 | 10.81 | -0.42 (-3.74%) | 191,650 |
15 Jul 2019 | INR | 11.31 | 11.5 | 11.13 | 11.23 | 11.23 | -0.1 (-0.88%) | 64,520 |
12 Jul 2019 | INR | 11.3 | 11.6 | 11.19 | 11.33 | 11.33 | -0.06 (-0.53%) | 80,180 |
11 Jul 2019 | INR | 11.59 | 11.63 | 11.31 | 11.39 | 11.39 | -0.08 (-0.70%) | 51,740 |
10 Jul 2019 | INR | 11.6 | 11.6 | 11.41 | 11.47 | 11.47 | +0.04 (+0.35%) | 73,420 |
9 Jul 2019 | INR | 11.45 | 11.6 | 11.32 | 11.43 | 11.43 | -0.02 (-0.17%) | 82,230 |
8 Jul 2019 | INR | 11.8 | 11.8 | 11.4 | 11.45 | 11.45 | -0.27 (-2.30%) | 169,170 |
5 Jul 2019 | INR | 12.4 | 12.45 | 11.61 | 11.72 | 11.72 | -0.54 (-4.40%) | 108,130 |
4 Jul 2019 | INR | 12.4 | 12.45 | 12.23 | 12.26 | 12.26 | -0.07 (-0.57%) | 68,450 |
3 Jul 2019 | INR | 12.23 | 12.7 | 12.23 | 12.33 | 12.33 | +0.16 (+1.31%) | 193,340 |
2 Jul 2019 | INR | 11.93 | 12.47 | 11.9 | 12.17 | 12.17 | +0.22 (+1.84%) | 316,010 |
1 Jul 2019 | INR | 12.3 | 12.3 | 11.89 | 11.95 | 11.95 | -0.2 (-1.65%) | 39,580 |
28 Jun 2019 | INR | 12.34 | 12.42 | 12.01 | 12.15 | 12.15 | -0.08 (-0.65%) | 111,530 |
27 Jun 2019 | INR | 11.9 | 12.35 | 11.9 | 12.23 | 12.23 | +0.29 (+2.43%) | 139,640 |
26 Jun 2019 | INR | 11.95 | 12.04 | 11.74 | 11.94 | 11.94 | +0.17 (+1.44%) | 96,220 |
25 Jun 2019 | INR | 11.63 | 12.05 | 11.4 | 11.77 | 11.77 | +0.26 (+2.26%) | 179,650 |
24 Jun 2019 | INR | 11.6 | 11.86 | 11.45 | 11.51 | 11.51 | -0.15 (-1.29%) | 87,070 |
21 Jun 2019 | INR | 11.76 | 11.8 | 11.46 | 11.66 | 11.66 | -0.15 (-1.27%) | 64,600 |
20 Jun 2019 | INR | 11.65 | 11.98 | 11.16 | 11.81 | 11.81 | +0.32 (+2.79%) | 216,270 |
19 Jun 2019 | INR | 12.19 | 12.19 | 11.11 | 11.49 | 11.49 | -0.41 (-3.45%) | 179,980 |
18 Jun 2019 | INR | 11.8 | 12.25 | 11.8 | 11.9 | 11.9 | 0.0 (0.0%) | 126,900 |
17 Jun 2019 | INR | 12.2 | 12.38 | 11.85 | 11.9 | 11.9 | -0.11 (-0.92%) | 97,550 |
14 Jun 2019 | INR | 12.18 | 12.57 | 11.75 | 12.01 | 12.01 | +0.26 (+2.21%) | 412,020 |
13 Jun 2019 | INR | 12.15 | 12.15 | 11.56 | 11.75 | 11.75 | -0.41 (-3.37%) | 245,640 |