Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | INR | 14.95 | 15.75 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 5,024 |
5 Sep 2019 | INR | 15 | 15 | 15 | 15 | 15 | +0.55 (+3.81%) | 100 |
30 Aug 2019 | INR | 13.3 | 14.45 | 13.3 | 14.45 | 14.45 | +0.45 (+3.21%) | 150 |
29 Aug 2019 | INR | 12.75 | 14 | 12.75 | 14 | 14 | +0.6 (+4.48%) | 103 |
28 Aug 2019 | INR | 12.35 | 13.5 | 12.35 | 13.4 | 13.4 | +0.4 (+3.08%) | 68,630 |
27 Aug 2019 | INR | 11.8 | 13 | 11.8 | 13 | 13 | +0.6 (+4.84%) | 21 |
22 Aug 2019 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | +0.55 (+4.64%) | 100 |
21 Aug 2019 | INR | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 2,000 |
20 Aug 2019 | INR | 11.35 | 12.45 | 11.35 | 12.45 | 12.45 | +0.55 (+4.62%) | 102 |
19 Aug 2019 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | 0.0 (0.0%) | 500 |
16 Aug 2019 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 11.9 | -0.6 (-4.80%) | 3 |
14 Aug 2019 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 12.5 | -0.65 (-4.94%) | 1 |
13 Aug 2019 | INR | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 1,000 |
26 Jul 2019 | INR | 12.5 | 13.8 | 12.5 | 13.8 | 13.8 | +0.65 (+4.94%) | 1,929 |
25 Jul 2019 | INR | 13.1 | 13.2 | 13.1 | 13.15 | 13.15 | -0.6 (-4.36%) | 1,000 |
16 Jul 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 40 |
3 Jul 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 2,000 |
2 Jul 2019 | INR | 15.9 | 15.9 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 50 |
4 Jun 2019 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 100 |
3 Jun 2019 | INR | 13.8 | 15.2 | 13.8 | 15.2 | 15.2 | +0.7 (+4.83%) | 459 |
31 May 2019 | INR | 14 | 14.5 | 13.3 | 14.5 | 14.5 | +0.5 (+3.57%) | 1,124 |
30 May 2019 | INR | 14.4 | 14.4 | 14 | 14 | 14 | -0.5 (-3.45%) | 1,602 |
29 May 2019 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 30 |
27 May 2019 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.55 (+3.94%) | 200 |
24 May 2019 | INR | 13.9 | 14.1 | 13.3 | 13.95 | 13.95 | +0.05 (+0.36%) | 459 |
23 May 2019 | INR | 13 | 13.9 | 13 | 13.9 | 13.9 | +0.65 (+4.91%) | 3,567 |
22 May 2019 | INR | 13 | 13.65 | 13 | 13.25 | 13.25 | -0.2 (-1.49%) | 5,332 |
21 May 2019 | INR | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.7 (-4.95%) | 25 |
20 May 2019 | INR | 13.05 | 14.15 | 13.05 | 14.15 | 14.15 | +0.65 (+4.81%) | 515 |
16 May 2019 | INR | 13.5 | 13.55 | 13.5 | 13.5 | 13.5 | -0.5 (-3.57%) | 2,005 |