Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 14.5 | 14.93 | 14.01 | 14.37 | 14.37 | +0.13 (+0.91%) | 18,266 |
6 Sep 2019 | INR | 14.1 | 14.5 | 13.81 | 14.24 | 14.24 | +0.04 (+0.28%) | 6,784 |
5 Sep 2019 | INR | 14.6 | 14.6 | 13.7 | 14.2 | 14.2 | +0.21 (+1.50%) | 21,243 |
4 Sep 2019 | INR | 14.65 | 14.65 | 13.55 | 13.99 | 13.99 | -0.01 (-0.07%) | 6,792 |
3 Sep 2019 | INR | 14 | 14.48 | 13.41 | 14 | 14 | -0.03 (-0.21%) | 9,910 |
30 Aug 2019 | INR | 14 | 14.5 | 13.51 | 14.03 | 14.03 | -0.17 (-1.20%) | 21,549 |
29 Aug 2019 | INR | 13.8 | 14.59 | 13.4 | 14.2 | 14.2 | +0.3 (+2.16%) | 7,217 |
28 Aug 2019 | INR | 14.6 | 14.6 | 13.56 | 13.9 | 13.9 | -0.05 (-0.36%) | 9,555 |
27 Aug 2019 | INR | 13.8 | 14.05 | 13.4 | 13.95 | 13.95 | +0.04 (+0.29%) | 11,343 |
26 Aug 2019 | INR | 13.8 | 14.25 | 13.5 | 13.91 | 13.91 | -0.05 (-0.36%) | 3,178 |
23 Aug 2019 | INR | 13 | 14.1 | 13 | 13.96 | 13.96 | +0.34 (+2.50%) | 24,865 |
22 Aug 2019 | INR | 13.57 | 14.59 | 13.55 | 13.62 | 13.62 | -0.5 (-3.54%) | 17,021 |
21 Aug 2019 | INR | 13.14 | 14.52 | 13.14 | 14.12 | 14.12 | +0.29 (+2.10%) | 50,939 |
20 Aug 2019 | INR | 13.99 | 13.99 | 13.18 | 13.83 | 13.83 | +0.12 (+0.88%) | 3,857 |
19 Aug 2019 | INR | 14 | 14.45 | 13.5 | 13.71 | 13.71 | -0.27 (-1.93%) | 11,834 |
16 Aug 2019 | INR | 14.89 | 14.89 | 13.5 | 13.98 | 13.98 | -0.23 (-1.62%) | 70,498 |
14 Aug 2019 | INR | 14.22 | 14.22 | 13.05 | 14.21 | 14.21 | +0.66 (+4.87%) | 55,674 |
13 Aug 2019 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | +0.64 (+4.96%) | 3,153 |
9 Aug 2019 | INR | 12.9 | 12.91 | 12.9 | 12.91 | 12.91 | +0.61 (+4.96%) | 2,157 |
8 Aug 2019 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | +0.58 (+4.95%) | 2,068 |
7 Aug 2019 | INR | 11 | 11.72 | 11 | 11.72 | 11.72 | +0.55 (+4.92%) | 11,328 |
6 Aug 2019 | INR | 10.99 | 11.43 | 10.6 | 11.17 | 11.17 | +0.07 (+0.63%) | 22,860 |
5 Aug 2019 | INR | 11.98 | 11.98 | 11.05 | 11.1 | 11.1 | -0.53 (-4.56%) | 13,937 |
2 Aug 2019 | INR | 11.61 | 12 | 11.6 | 11.63 | 11.63 | -0.48 (-3.96%) | 13,181 |
1 Aug 2019 | INR | 12.85 | 12.98 | 12.06 | 12.11 | 12.11 | -0.54 (-4.27%) | 8,888 |
31 Jul 2019 | INR | 13.1 | 13.1 | 12.6 | 12.65 | 12.65 | -0.6 (-4.53%) | 16,979 |
30 Jul 2019 | INR | 13.95 | 14.15 | 13.1 | 13.25 | 13.25 | -0.4 (-2.93%) | 12,837 |
29 Jul 2019 | INR | 14.3 | 14.4 | 13.6 | 13.65 | 13.65 | -0.65 (-4.55%) | 5,178 |
26 Jul 2019 | INR | 14 | 14.45 | 13.5 | 14.3 | 14.3 | +0.25 (+1.78%) | 12,813 |
25 Jul 2019 | INR | 14.1 | 14.7 | 13.95 | 14.05 | 14.05 | -0.6 (-4.10%) | 5,202 |