Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 17.65 | 20.2 | 17.2 | 18.35 | 18.35 | +0.75 (+4.26%) | 1,043,748 |
24 Jul 2019 | INR | 18.45 | 18.5 | 17.2 | 17.6 | 17.6 | -0.8 (-4.35%) | 726,687 |
23 Jul 2019 | INR | 18.5 | 18.65 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 332,094 |
22 Jul 2019 | INR | 18.95 | 19 | 18.45 | 18.5 | 18.5 | -0.45 (-2.37%) | 505,488 |
19 Jul 2019 | INR | 19.5 | 19.55 | 18.85 | 18.95 | 18.95 | -0.5 (-2.57%) | 432,374 |
18 Jul 2019 | INR | 19.6 | 19.65 | 19.4 | 19.45 | 19.45 | -0.1 (-0.51%) | 363,083 |
17 Jul 2019 | INR | 19.6 | 19.75 | 19.45 | 19.55 | 19.55 | -0.1 (-0.51%) | 493,390 |
16 Jul 2019 | INR | 19.75 | 19.8 | 19.6 | 19.65 | 19.65 | -0.15 (-0.76%) | 435,883 |
15 Jul 2019 | INR | 19.8 | 19.95 | 19.5 | 19.8 | 19.8 | -0.05 (-0.25%) | 479,581 |
12 Jul 2019 | INR | 19.9 | 20 | 19.7 | 19.85 | 19.85 | 0.0 (0.0%) | 422,854 |
11 Jul 2019 | INR | 20 | 20 | 19.6 | 19.85 | 19.85 | 0.0 (0.0%) | 514,003 |
10 Jul 2019 | INR | 19.95 | 20.15 | 19.75 | 19.85 | 19.85 | 0.0 (0.0%) | 412,107 |
9 Jul 2019 | INR | 19.85 | 20.05 | 19.6 | 19.85 | 19.85 | -0.15 (-0.75%) | 602,608 |
8 Jul 2019 | INR | 20.7 | 20.9 | 19.8 | 20 | 20 | -0.8 (-3.85%) | 1,023,141 |
5 Jul 2019 | INR | 21 | 21.25 | 20.75 | 20.8 | 20.8 | +0.05 (+0.24%) | 1,430,279 |
4 Jul 2019 | INR | 21 | 21.4 | 20.65 | 20.75 | 20.75 | 0.0 (0.0%) | 1,487,392 |
3 Jul 2019 | INR | 20.75 | 20.9 | 20.6 | 20.75 | 20.75 | +0.05 (+0.24%) | 558,511 |
2 Jul 2019 | INR | 20.95 | 21 | 20.2 | 20.7 | 20.7 | -0.05 (-0.24%) | 748,944 |
1 Jul 2019 | INR | 20.75 | 21.55 | 20.65 | 20.75 | 20.75 | +0.15 (+0.73%) | 1,133,714 |
28 Jun 2019 | INR | 20.6 | 21.8 | 20.4 | 20.6 | 20.6 | +0.55 (+2.74%) | 3,123,791 |
27 Jun 2019 | INR | 20.1 | 20.5 | 19.9 | 20.05 | 20.05 | +0.25 (+1.26%) | 1,400,533 |
26 Jun 2019 | INR | 20.25 | 20.8 | 19.65 | 19.8 | 19.8 | -0.6 (-2.94%) | 1,768,518 |
25 Jun 2019 | INR | 20.75 | 21 | 20.3 | 20.4 | 20.4 | -0.5 (-2.39%) | 822,891 |
24 Jun 2019 | INR | 21.4 | 21.8 | 20.4 | 20.9 | 20.9 | -0.6 (-2.79%) | 813,385 |
21 Jun 2019 | INR | 21.5 | 22.1 | 21.4 | 21.5 | 21.5 | -0.15 (-0.69%) | 873,842 |
20 Jun 2019 | INR | 22 | 22.15 | 21 | 21.65 | 21.65 | -0.35 (-1.59%) | 881,509 |
19 Jun 2019 | INR | 22.4 | 22.7 | 21.8 | 22 | 22 | -0.65 (-2.87%) | 704,415 |
18 Jun 2019 | INR | 22.65 | 23.1 | 22.45 | 22.65 | 22.65 | 0.0 (0.0%) | 655,402 |
17 Jun 2019 | INR | 22.65 | 22.8 | 22.35 | 22.65 | 22.65 | -0.1 (-0.44%) | 348,361 |
14 Jun 2019 | INR | 23 | 23.15 | 22.55 | 22.75 | 22.75 | -0.2 (-0.87%) | 550,381 |