Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 12.45 | 13.25 | 12 | 12.55 | 12.55 | -0.44 (-3.39%) | 8,329 |
6 Sep 2019 | INR | 12.81 | 13 | 12.67 | 12.99 | 12.99 | -0.75 (-5.46%) | 3,952 |
5 Sep 2019 | INR | 13.8 | 13.8 | 13.7 | 13.74 | 13.74 | +0.24 (+1.78%) | 601 |
4 Sep 2019 | INR | 13.59 | 13.59 | 13 | 13.5 | 13.5 | +1 (+8%) | 951 |
3 Sep 2019 | INR | 12.65 | 13.5 | 12.21 | 12.5 | 12.5 | -0.52 (-3.99%) | 1,002 |
30 Aug 2019 | INR | 12.65 | 13.78 | 12.65 | 13.02 | 13.02 | -0.03 (-0.23%) | 1,859 |
29 Aug 2019 | INR | 13.2 | 14.4 | 13 | 13.05 | 13.05 | -1.38 (-9.56%) | 1,046 |
28 Aug 2019 | INR | 13 | 14.48 | 13 | 14.43 | 14.43 | +0.95 (+7.05%) | 451 |
27 Aug 2019 | INR | 14 | 14.2 | 13.1 | 13.48 | 13.48 | -1.02 (-7.03%) | 2,858 |
26 Aug 2019 | INR | 14 | 14.6 | 13.26 | 14.5 | 14.5 | +0.28 (+1.97%) | 666 |
23 Aug 2019 | INR | 14.78 | 14.9 | 14 | 14.22 | 14.22 | +0.22 (+1.57%) | 407 |
22 Aug 2019 | INR | 14.89 | 14.89 | 13.19 | 14 | 14 | -0.64 (-4.37%) | 1,094 |
21 Aug 2019 | INR | 16 | 16.7 | 14 | 14.64 | 14.64 | -1.06 (-6.75%) | 3,479 |
20 Aug 2019 | INR | 15.25 | 18.3 | 14.77 | 15.7 | 15.7 | +0.45 (+2.95%) | 1,998 |
19 Aug 2019 | INR | 14.05 | 16.21 | 14 | 15.25 | 15.25 | +1.17 (+8.31%) | 14,841 |
16 Aug 2019 | INR | 12.3 | 14.76 | 12.3 | 14.08 | 14.08 | +1.78 (+14.47%) | 6,244 |
14 Aug 2019 | INR | 12 | 12.3 | 12 | 12.3 | 12.3 | +0.64 (+5.49%) | 500 |
13 Aug 2019 | INR | 12.3 | 12.5 | 11.6 | 11.66 | 11.66 | -0.62 (-5.05%) | 7,255 |
9 Aug 2019 | INR | 12.6 | 13.2 | 12 | 12.28 | 12.28 | -0.32 (-2.54%) | 2,272 |
8 Aug 2019 | INR | 12.7 | 12.7 | 12.5 | 12.6 | 12.6 | +0.46 (+3.79%) | 2,312 |
7 Aug 2019 | INR | 12.69 | 12.8 | 12.1 | 12.14 | 12.14 | +0.1 (+0.83%) | 2,590 |
6 Aug 2019 | INR | 12.85 | 12.85 | 10.3 | 12.04 | 12.04 | +0.02 (+0.17%) | 3,032 |
5 Aug 2019 | INR | 13.7 | 13.7 | 11.6 | 12.02 | 12.02 | -0.72 (-5.65%) | 4,505 |
2 Aug 2019 | INR | 13.7 | 13.7 | 11.7 | 12.74 | 12.74 | -0.27 (-2.08%) | 779 |
1 Aug 2019 | INR | 13 | 13.8 | 13 | 13.01 | 13.01 | +0.01 (+0.08%) | 2,714 |
31 Jul 2019 | INR | 13.65 | 13.9 | 11.7 | 13 | 13 | -0.95 (-6.81%) | 12,158 |
30 Jul 2019 | INR | 14 | 14.6 | 13.7 | 13.95 | 13.95 | -0.95 (-6.38%) | 2,536 |
29 Jul 2019 | INR | 14.85 | 14.9 | 14.85 | 14.9 | 14.9 | +0.5 (+3.47%) | 44 |
26 Jul 2019 | INR | 14.45 | 14.45 | 13.55 | 14.4 | 14.4 | +0.65 (+4.73%) | 620 |
25 Jul 2019 | INR | 13.75 | 14.45 | 13.75 | 13.75 | 13.75 | -0.45 (-3.17%) | 2,120 |