Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | INR | 8.3 | 8.65 | 8.2 | 8.3 | 8.3 | +0.1 (+1.22%) | 23,790 |
4 Sep 2019 | INR | 8.7 | 8.7 | 8.05 | 8.2 | 8.2 | 0.0 (0.0%) | 23,719 |
3 Sep 2019 | INR | 8.25 | 8.7 | 7.9 | 8.2 | 8.2 | -0.25 (-2.96%) | 16,016 |
30 Aug 2019 | INR | 8.25 | 8.65 | 8.1 | 8.45 | 8.45 | +0.35 (+4.32%) | 30,828 |
29 Aug 2019 | INR | 8.6 | 8.6 | 8 | 8.1 | 8.1 | -0.25 (-2.99%) | 117,191 |
28 Aug 2019 | INR | 8.5 | 8.9 | 8.2 | 8.35 | 8.35 | -0.35 (-4.02%) | 22,732 |
27 Aug 2019 | INR | 8.15 | 8.8 | 8.1 | 8.7 | 8.7 | +0.7 (+8.75%) | 30,955 |
26 Aug 2019 | INR | 8.7 | 8.7 | 7.85 | 8 | 8 | +0.1 (+1.27%) | 29,430 |
23 Aug 2019 | INR | 7.95 | 8.3 | 7.75 | 7.9 | 7.9 | -0.15 (-1.86%) | 42,307 |
22 Aug 2019 | INR | 9.25 | 9.55 | 7.85 | 8.05 | 8.05 | -1.2 (-12.97%) | 88,646 |
21 Aug 2019 | INR | 9.55 | 9.9 | 9.1 | 9.25 | 9.25 | -0.55 (-5.61%) | 45,697 |
20 Aug 2019 | INR | 10.7 | 10.7 | 9.7 | 9.8 | 9.8 | -0.45 (-4.39%) | 73,535 |
19 Aug 2019 | INR | 11.05 | 11.05 | 10.1 | 10.25 | 10.25 | -0.45 (-4.21%) | 22,878 |
16 Aug 2019 | INR | 10.95 | 11.45 | 10.15 | 10.7 | 10.7 | -0.25 (-2.28%) | 179,184 |
14 Aug 2019 | INR | 11 | 11.9 | 9.75 | 10.95 | 10.95 | +0.15 (+1.39%) | 119,683 |
13 Aug 2019 | INR | 11.8 | 11.8 | 10.55 | 10.8 | 10.8 | -0.65 (-5.68%) | 10,184 |
9 Aug 2019 | INR | 11.25 | 12 | 11.25 | 11.45 | 11.45 | +0.1 (+0.88%) | 24,328 |
8 Aug 2019 | INR | 10.85 | 11.75 | 10.85 | 11.35 | 11.35 | +0.4 (+3.65%) | 58,902 |
7 Aug 2019 | INR | 11.3 | 11.8 | 10.6 | 10.95 | 10.95 | -0.25 (-2.23%) | 11,517 |
6 Aug 2019 | INR | 10.4 | 12.3 | 10.1 | 11.2 | 11.2 | +0.8 (+7.69%) | 28,623 |
5 Aug 2019 | INR | 10.2 | 10.7 | 9.9 | 10.4 | 10.4 | 0.0 (0.0%) | 12,244 |
2 Aug 2019 | INR | 10.7 | 10.7 | 10.25 | 10.4 | 10.4 | -0.35 (-3.26%) | 41,498 |
1 Aug 2019 | INR | 11 | 11.05 | 10.25 | 10.75 | 10.75 | 0.0 (0.0%) | 106,781 |
31 Jul 2019 | INR | 11.05 | 11.05 | 10.5 | 10.75 | 10.75 | -0.2 (-1.83%) | 29,398 |
30 Jul 2019 | INR | 11.1 | 11.4 | 10.8 | 10.95 | 10.95 | -0.15 (-1.35%) | 26,202 |
29 Jul 2019 | INR | 11.85 | 12 | 11.1 | 11.1 | 11.1 | -0.8 (-6.72%) | 37,043 |
26 Jul 2019 | INR | 11.95 | 12.2 | 11.35 | 11.9 | 11.9 | +0.1 (+0.85%) | 30,275 |
25 Jul 2019 | INR | 12.35 | 12.35 | 11.25 | 11.8 | 11.8 | +0.3 (+2.61%) | 25,109 |
24 Jul 2019 | INR | 11.35 | 11.5 | 11.05 | 11.5 | 11.5 | +0.1 (+0.88%) | 12,388 |
23 Jul 2019 | INR | 11.5 | 11.6 | 11.05 | 11.4 | 11.4 | -0.05 (-0.44%) | 22,895 |