Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 21.55 | 23.8 | 21.5 | 21.65 | 21.65 | -0.35 (-1.59%) | 148,198 |
24 Jul 2019 | INR | 22.1 | 23 | 21.05 | 22 | 22 | -0.1 (-0.45%) | 185,037 |
23 Jul 2019 | INR | 20.7 | 23.85 | 20.7 | 22.1 | 22.1 | +1.1 (+5.24%) | 577,598 |
22 Jul 2019 | INR | 20.5 | 21.45 | 19.75 | 21 | 21 | +0.5 (+2.44%) | 87,154 |
19 Jul 2019 | INR | 21.4 | 22 | 19.8 | 20.5 | 20.5 | -0.8 (-3.76%) | 217,669 |
18 Jul 2019 | INR | 22.4 | 22.4 | 21.15 | 21.3 | 21.3 | -0.8 (-3.62%) | 116,628 |
17 Jul 2019 | INR | 22.4 | 22.6 | 22 | 22.1 | 22.1 | +0.25 (+1.14%) | 87,691 |
16 Jul 2019 | INR | 22.8 | 24.45 | 21.7 | 21.85 | 21.85 | -1 (-4.38%) | 201,282 |
15 Jul 2019 | INR | 24.9 | 25 | 22.5 | 22.85 | 22.85 | -1.6 (-6.54%) | 360,260 |
12 Jul 2019 | INR | 23.25 | 25 | 23.25 | 24.45 | 24.45 | +1.55 (+6.77%) | 999,828 |
11 Jul 2019 | INR | 22.2 | 23.6 | 22.2 | 22.9 | 22.9 | +1.2 (+5.53%) | 474,552 |
10 Jul 2019 | INR | 21.5 | 22.35 | 21.5 | 21.7 | 21.7 | +0.05 (+0.23%) | 46,576 |
9 Jul 2019 | INR | 21.5 | 22.5 | 21.5 | 21.65 | 21.65 | -0.2 (-0.92%) | 39,998 |
8 Jul 2019 | INR | 23 | 23.05 | 21.5 | 21.85 | 21.85 | -1.1 (-4.79%) | 51,504 |
5 Jul 2019 | INR | 22.7 | 24.2 | 22.7 | 22.95 | 22.95 | +0.05 (+0.22%) | 165,104 |
4 Jul 2019 | INR | 22.8 | 23.9 | 22.75 | 22.9 | 22.9 | -0.05 (-0.22%) | 56,554 |
3 Jul 2019 | INR | 22.8 | 23 | 22.75 | 22.95 | 22.95 | 0.0 (0.0%) | 19,896 |
2 Jul 2019 | INR | 22.75 | 23.2 | 22.75 | 22.95 | 22.95 | 0.0 (0.0%) | 26,570 |
1 Jul 2019 | INR | 22.75 | 23.5 | 22.75 | 22.95 | 22.95 | -0.1 (-0.43%) | 37,193 |
28 Jun 2019 | INR | 23.3 | 24.15 | 22.9 | 23.05 | 23.05 | -0.25 (-1.07%) | 52,984 |
27 Jun 2019 | INR | 24.1 | 24.9 | 23.2 | 23.3 | 23.3 | -0.75 (-3.12%) | 89,458 |
26 Jun 2019 | INR | 24.3 | 24.9 | 23.55 | 24.05 | 24.05 | +0.2 (+0.84%) | 84,635 |
25 Jun 2019 | INR | 24.95 | 25 | 23.05 | 23.85 | 23.85 | -0.7 (-2.85%) | 124,091 |
24 Jun 2019 | INR | 23.05 | 25 | 23 | 24.55 | 24.55 | +1 (+4.25%) | 99,717 |
21 Jun 2019 | INR | 22.5 | 24.5 | 22.1 | 23.55 | 23.55 | +1.15 (+5.13%) | 111,085 |
20 Jun 2019 | INR | 23.05 | 23.3 | 22.3 | 22.4 | 22.4 | -0.95 (-4.07%) | 90,748 |
19 Jun 2019 | INR | 23.6 | 24.7 | 23.25 | 23.35 | 23.35 | -0.05 (-0.21%) | 62,912 |
18 Jun 2019 | INR | 23.95 | 24.55 | 23.25 | 23.4 | 23.4 | -0.65 (-2.70%) | 99,248 |
17 Jun 2019 | INR | 24.45 | 24.75 | 23.8 | 24.05 | 24.05 | -0.5 (-2.04%) | 38,108 |
14 Jun 2019 | INR | 24.2 | 25 | 24.05 | 24.55 | 24.55 | +0.15 (+0.61%) | 44,690 |