Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 20.8 | 20.9 | 20.15 | 20.35 | 20.35 | -0.45 (-2.16%) | 370,194 |
23 Jul 2019 | INR | 20.9 | 21.15 | 20.6 | 20.8 | 20.8 | -0.05 (-0.24%) | 326,771 |
22 Jul 2019 | INR | 21.65 | 21.65 | 20.7 | 20.85 | 20.85 | -0.8 (-3.70%) | 368,750 |
19 Jul 2019 | INR | 22.3 | 22.4 | 21.55 | 21.65 | 21.65 | -0.6 (-2.70%) | 309,357 |
18 Jul 2019 | INR | 22.55 | 22.65 | 22.2 | 22.25 | 22.25 | -0.3 (-1.33%) | 282,415 |
17 Jul 2019 | INR | 22.6 | 22.95 | 22.45 | 22.55 | 22.55 | -0.1 (-0.44%) | 241,906 |
16 Jul 2019 | INR | 22.7 | 22.8 | 22.4 | 22.65 | 22.65 | +0.05 (+0.22%) | 155,160 |
15 Jul 2019 | INR | 23 | 23 | 22.45 | 22.6 | 22.6 | -0.25 (-1.09%) | 224,198 |
12 Jul 2019 | INR | 22.7 | 23.1 | 22.6 | 22.85 | 22.85 | +0.15 (+0.66%) | 351,056 |
11 Jul 2019 | INR | 22.85 | 23 | 22.55 | 22.7 | 22.7 | +0.05 (+0.22%) | 380,272 |
10 Jul 2019 | INR | 23 | 23.4 | 22.5 | 22.65 | 22.65 | -0.4 (-1.74%) | 286,352 |
9 Jul 2019 | INR | 22.7 | 23.3 | 22.55 | 23.05 | 23.05 | +0.15 (+0.66%) | 293,141 |
8 Jul 2019 | INR | 23.5 | 23.5 | 22.85 | 22.9 | 22.9 | -1.05 (-4.38%) | 399,510 |
5 Jul 2019 | INR | 24.9 | 25 | 23.85 | 23.95 | 23.95 | -0.9 (-3.62%) | 502,028 |
4 Jul 2019 | INR | 25.15 | 25.25 | 24.7 | 24.85 | 24.85 | +0.15 (+0.61%) | 544,494 |
3 Jul 2019 | INR | 24.3 | 25 | 24.05 | 24.7 | 24.7 | +0.5 (+2.07%) | 685,934 |
2 Jul 2019 | INR | 24.65 | 24.7 | 24.05 | 24.2 | 24.2 | -0.4 (-1.63%) | 328,624 |
1 Jul 2019 | INR | 25.1 | 25.15 | 24.5 | 24.6 | 24.6 | -0.25 (-1.01%) | 304,196 |
28 Jun 2019 | INR | 24.95 | 25.3 | 24.4 | 24.85 | 24.85 | +0.15 (+0.61%) | 886,395 |
27 Jun 2019 | INR | 24.5 | 25.35 | 24.45 | 24.7 | 24.7 | +0.1 (+0.41%) | 450,033 |
26 Jun 2019 | INR | 24 | 24.9 | 24 | 24.6 | 24.6 | +0.95 (+4.02%) | 1,203,790 |
25 Jun 2019 | INR | 23.05 | 23.95 | 22.7 | 23.65 | 23.65 | +0.45 (+1.94%) | 774,598 |
24 Jun 2019 | INR | 23.35 | 23.6 | 23.1 | 23.2 | 23.2 | -0.15 (-0.64%) | 197,063 |
21 Jun 2019 | INR | 23.4 | 23.75 | 23.2 | 23.35 | 23.35 | +0.05 (+0.21%) | 304,617 |
20 Jun 2019 | INR | 23 | 23.65 | 22.3 | 23.3 | 23.3 | +0.4 (+1.75%) | 418,836 |
19 Jun 2019 | INR | 23.85 | 23.9 | 22.65 | 22.9 | 22.9 | -0.8 (-3.38%) | 432,176 |
18 Jun 2019 | INR | 24.15 | 24.15 | 23.5 | 23.7 | 23.7 | -0.25 (-1.04%) | 337,814 |
17 Jun 2019 | INR | 24.2 | 24.3 | 23.7 | 23.95 | 23.95 | -0.25 (-1.03%) | 268,616 |
14 Jun 2019 | INR | 24.45 | 24.7 | 24.15 | 24.2 | 24.2 | -0.4 (-1.63%) | 216,603 |
13 Jun 2019 | INR | 25 | 25 | 24.4 | 24.6 | 24.6 | -0.35 (-1.40%) | 311,412 |