Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 13.55 | 14.75 | 13.55 | 14.25 | 14.25 | +0.2 (+1.42%) | 3,139 |
22 Jul 2019 | INR | 14.75 | 14.75 | 14.05 | 14.05 | 14.05 | -0.7 (-4.75%) | 4,970 |
19 Jul 2019 | INR | 15.25 | 15.25 | 14.2 | 14.75 | 14.75 | +0.15 (+1.03%) | 1,375 |
18 Jul 2019 | INR | 13.65 | 14.6 | 13.65 | 14.6 | 14.6 | +0.5 (+3.55%) | 428 |
17 Jul 2019 | INR | 15.2 | 15.2 | 14.1 | 14.1 | 14.1 | -0.4 (-2.76%) | 3,267 |
16 Jul 2019 | INR | 14.5 | 15.2 | 14.5 | 14.5 | 14.5 | -0.75 (-4.92%) | 3,731 |
15 Jul 2019 | INR | 14.35 | 15.75 | 14.35 | 15.25 | 15.25 | +0.2 (+1.33%) | 4,290 |
12 Jul 2019 | INR | 15.05 | 15.95 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 8,175 |
11 Jul 2019 | INR | 15.1 | 15.75 | 15.1 | 15.2 | 15.2 | +0.2 (+1.33%) | 1,563 |
10 Jul 2019 | INR | 15.1 | 15.15 | 15 | 15 | 15 | -0.15 (-0.99%) | 2,210 |
9 Jul 2019 | INR | 15.85 | 15.85 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 863 |
8 Jul 2019 | INR | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | +0.7 (+4.86%) | 2,066 |
5 Jul 2019 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | +0.65 (+4.73%) | 2,226 |
4 Jul 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | +0.65 (+4.96%) | 652 |
3 Jul 2019 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | +0.6 (+4.80%) | 250 |
2 Jul 2019 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.45 (-3.47%) | 210 |
1 Jul 2019 | INR | 13.85 | 14.25 | 12.95 | 12.95 | 12.95 | -0.65 (-4.78%) | 4,444 |
28 Jun 2019 | INR | 14.15 | 14.85 | 13.5 | 13.6 | 13.6 | -0.55 (-3.89%) | 17,533 |
27 Jun 2019 | INR | 13.5 | 14.15 | 12.9 | 14.15 | 14.15 | +0.65 (+4.81%) | 4,787 |
26 Jun 2019 | INR | 12.35 | 13.5 | 12.35 | 13.5 | 13.5 | +0.6 (+4.65%) | 2,848 |
25 Jun 2019 | INR | 12.75 | 12.95 | 12.3 | 12.9 | 12.9 | +0.55 (+4.45%) | 2,601 |
24 Jun 2019 | INR | 12.7 | 13.3 | 12.15 | 12.35 | 12.35 | -0.35 (-2.76%) | 3,817 |
21 Jun 2019 | INR | 12.55 | 13.5 | 12.5 | 12.7 | 12.7 | -0.25 (-1.93%) | 4,868 |
20 Jun 2019 | INR | 12.1 | 13.15 | 12.1 | 12.95 | 12.95 | +0.25 (+1.97%) | 11,953 |
19 Jun 2019 | INR | 13.3 | 13.95 | 12.65 | 12.7 | 12.7 | -0.6 (-4.51%) | 10,350 |
18 Jun 2019 | INR | 13.8 | 14.45 | 13.3 | 13.3 | 13.3 | -0.5 (-3.62%) | 934 |
17 Jun 2019 | INR | 13.8 | 14.5 | 13.6 | 13.8 | 13.8 | -0.2 (-1.43%) | 11,083 |
14 Jun 2019 | INR | 14.65 | 14.65 | 14 | 14 | 14 | 0.0 (0.0%) | 7,842 |
13 Jun 2019 | INR | 13.95 | 14.4 | 13.95 | 14 | 14 | -0.55 (-3.78%) | 412 |
12 Jun 2019 | INR | 14 | 14.7 | 14 | 14.55 | 14.55 | +0.25 (+1.75%) | 6,524 |