Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 9.5 | 9.5 | 8.3 | 8.91 | 8.91 | +0.33 (+3.85%) | 1,117 |
23 Jul 2019 | INR | 9.85 | 9.85 | 8.51 | 8.58 | 8.58 | +0.07 (+0.82%) | 5,831 |
22 Jul 2019 | INR | 9.01 | 9.01 | 8.45 | 8.51 | 8.51 | -0.5 (-5.55%) | 9,849 |
19 Jul 2019 | INR | 8.6 | 9.8 | 8.5 | 9.01 | 9.01 | +0.59 (+7.01%) | 4,185 |
18 Jul 2019 | INR | 9.25 | 9.25 | 8.35 | 8.42 | 8.42 | -0.89 (-9.56%) | 2,152 |
17 Jul 2019 | INR | 10.4 | 10.4 | 8.6 | 9.31 | 9.31 | -0.69 (-6.90%) | 7,600 |
16 Jul 2019 | INR | 9.85 | 10 | 9.85 | 10 | 10 | +0.03 (+0.30%) | 200 |
15 Jul 2019 | INR | 10.6 | 10.6 | 9.5 | 9.97 | 9.97 | -0.49 (-4.68%) | 3,704 |
12 Jul 2019 | INR | 10.6 | 10.6 | 10.03 | 10.46 | 10.46 | -0.14 (-1.32%) | 132 |
11 Jul 2019 | INR | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | +0.21 (+2.02%) | 500 |
10 Jul 2019 | INR | 10.9 | 10.9 | 10.25 | 10.39 | 10.39 | -0.13 (-1.24%) | 660 |
9 Jul 2019 | INR | 10.4 | 10.97 | 10.4 | 10.52 | 10.52 | +0.03 (+0.29%) | 6,660 |
8 Jul 2019 | INR | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.0 (0.0%) | 566 |
5 Jul 2019 | INR | 10.92 | 10.92 | 10.49 | 10.49 | 10.49 | -0.01 (-0.10%) | 12 |
4 Jul 2019 | INR | 10.35 | 10.67 | 10.02 | 10.5 | 10.5 | 0.0 (0.0%) | 1,479 |
3 Jul 2019 | INR | 10.95 | 10.95 | 10.2 | 10.5 | 10.5 | +0.11 (+1.06%) | 906 |
2 Jul 2019 | INR | 10.77 | 10.79 | 10 | 10.39 | 10.39 | +0.23 (+2.26%) | 1,307 |
1 Jul 2019 | INR | 10.7 | 10.96 | 10.02 | 10.16 | 10.16 | -0.43 (-4.06%) | 1,334 |
28 Jun 2019 | INR | 10.99 | 11.45 | 10.01 | 10.59 | 10.59 | -0.41 (-3.73%) | 3,302 |
27 Jun 2019 | INR | 10.99 | 11.19 | 10.8 | 11 | 11 | +0.25 (+2.33%) | 267 |
26 Jun 2019 | INR | 10.27 | 11.25 | 9.53 | 10.75 | 10.75 | +0.07 (+0.66%) | 3,990 |
25 Jun 2019 | INR | 10.5 | 10.99 | 10.5 | 10.68 | 10.68 | +0.04 (+0.38%) | 872 |
24 Jun 2019 | INR | 10.5 | 11 | 10.5 | 10.64 | 10.64 | -0.03 (-0.28%) | 660 |
21 Jun 2019 | INR | 11 | 11.2 | 10.67 | 10.67 | 10.67 | -0.04 (-0.37%) | 1,138 |
20 Jun 2019 | INR | 11.3 | 11.3 | 10.64 | 10.71 | 10.71 | -0.29 (-2.64%) | 512 |
19 Jun 2019 | INR | 11 | 11.49 | 11 | 11 | 11 | -0.2 (-1.79%) | 8,224 |
18 Jun 2019 | INR | 11.5 | 11.75 | 11 | 11.2 | 11.2 | +0.2 (+1.82%) | 2,575 |
17 Jun 2019 | INR | 11 | 11.49 | 10.62 | 11 | 11 | -0.11 (-0.99%) | 1,003 |
14 Jun 2019 | INR | 11.29 | 11.99 | 10.9 | 11.11 | 11.11 | -0.16 (-1.42%) | 993 |
13 Jun 2019 | INR | 10.66 | 11.3 | 10.6 | 11.27 | 11.27 | +0.61 (+5.72%) | 6,047 |