Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 26.45 | 27 | 25.1 | 26.2 | 26.2 | -0.9 (-3.32%) | 6,485 |
23 Jul 2019 | INR | 29.1 | 29.1 | 26.2 | 27.1 | 27.1 | +0.6 (+2.26%) | 6,332 |
22 Jul 2019 | INR | 25.75 | 26.75 | 25.6 | 26.5 | 26.5 | 0.0 (0.0%) | 74,706 |
19 Jul 2019 | INR | 26.1 | 28.4 | 25.2 | 26.5 | 26.5 | -0.35 (-1.30%) | 13,872 |
18 Jul 2019 | INR | 26.5 | 28.45 | 26 | 26.85 | 26.85 | +0.15 (+0.56%) | 11,056 |
17 Jul 2019 | INR | 26.45 | 28 | 26.45 | 26.7 | 26.7 | -0.75 (-2.73%) | 1,223 |
16 Jul 2019 | INR | 27.4 | 29.8 | 27 | 27.45 | 27.45 | -1.05 (-3.68%) | 163,521 |
15 Jul 2019 | INR | 29.9 | 30.2 | 28.35 | 28.5 | 28.5 | -1.3 (-4.36%) | 78,431 |
12 Jul 2019 | INR | 29 | 30 | 28.75 | 29.8 | 29.8 | +0.8 (+2.76%) | 9,817 |
11 Jul 2019 | INR | 28.75 | 30 | 27.25 | 29 | 29 | +1.2 (+4.32%) | 13,328 |
10 Jul 2019 | INR | 26.95 | 28.85 | 26.7 | 27.8 | 27.8 | +0.8 (+2.96%) | 12,417 |
9 Jul 2019 | INR | 27 | 27.05 | 26.3 | 27 | 27 | -0.05 (-0.18%) | 16,710 |
8 Jul 2019 | INR | 27.65 | 27.9 | 26 | 27.05 | 27.05 | +0.15 (+0.56%) | 16,615 |
5 Jul 2019 | INR | 26.1 | 27 | 26.1 | 26.9 | 26.9 | 0.0 (0.0%) | 3,866 |
4 Jul 2019 | INR | 27.75 | 27.75 | 25.65 | 26.9 | 26.9 | -0.1 (-0.37%) | 17,587 |
3 Jul 2019 | INR | 28 | 28 | 26 | 27 | 27 | -0.95 (-3.40%) | 10,497 |
2 Jul 2019 | INR | 27.75 | 28.2 | 26.9 | 27.95 | 27.95 | +1.1 (+4.10%) | 8,305 |
1 Jul 2019 | INR | 26 | 27 | 26 | 26.85 | 26.85 | +0.85 (+3.27%) | 6,160 |
28 Jun 2019 | INR | 26.1 | 26.95 | 25.3 | 26 | 26 | -0.75 (-2.80%) | 20,078 |
27 Jun 2019 | INR | 27.3 | 29.25 | 26.5 | 26.75 | 26.75 | -1.4 (-4.97%) | 52,333 |
26 Jun 2019 | INR | 28.1 | 29.8 | 27.9 | 28.15 | 28.15 | -0.85 (-2.93%) | 19,538 |
25 Jun 2019 | INR | 29 | 29.7 | 28.9 | 29 | 29 | -0.1 (-0.34%) | 27,074 |
24 Jun 2019 | INR | 32.9 | 32.9 | 28.9 | 29.1 | 29.1 | -1.1 (-3.64%) | 15,210 |
21 Jun 2019 | INR | 29 | 32.8 | 29 | 30.2 | 30.2 | +0.2 (+0.67%) | 15,348 |
20 Jun 2019 | INR | 29.5 | 31.8 | 29.1 | 30 | 30 | +0.3 (+1.01%) | 5,694 |
19 Jun 2019 | INR | 31.1 | 32 | 29.7 | 29.7 | 29.7 | -1.8 (-5.71%) | 43,085 |
18 Jun 2019 | INR | 31.55 | 33.45 | 31.4 | 31.5 | 31.5 | -0.6 (-1.87%) | 15,004 |
17 Jun 2019 | INR | 32.1 | 32.75 | 32 | 32.1 | 32.1 | -0.15 (-0.47%) | 14,978 |
14 Jun 2019 | INR | 32.2 | 32.5 | 32.05 | 32.25 | 32.25 | +0.15 (+0.47%) | 5,018 |
13 Jun 2019 | INR | 32.15 | 32.95 | 32.1 | 32.1 | 32.1 | -0.35 (-1.08%) | 8,623 |