Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 16.5 | 18.75 | 16.5 | 17.35 | 17.35 | -0.4 (-2.25%) | 2,281 |
6 Sep 2019 | INR | 16.25 | 17.9 | 16.25 | 17.75 | 17.75 | +0.6 (+3.50%) | 3,288 |
5 Sep 2019 | INR | 14.1 | 17.9 | 14.1 | 17.15 | 17.15 | +0.2 (+1.18%) | 3,199 |
4 Sep 2019 | INR | 17.8 | 17.8 | 16.5 | 16.95 | 16.95 | -0.25 (-1.45%) | 3,431 |
3 Sep 2019 | INR | 18 | 18 | 16.7 | 17.2 | 17.2 | -0.4 (-2.27%) | 8,718 |
30 Aug 2019 | INR | 17.9 | 20.3 | 17.1 | 17.6 | 17.6 | +0.5 (+2.92%) | 4,571 |
29 Aug 2019 | INR | 18.2 | 18.2 | 17 | 17.1 | 17.1 | -0.9 (-5%) | 1,826 |
28 Aug 2019 | INR | 17.85 | 18.4 | 17.8 | 18 | 18 | +0.55 (+3.15%) | 902 |
27 Aug 2019 | INR | 17.75 | 18.35 | 16.55 | 17.45 | 17.45 | -0.5 (-2.79%) | 1,480 |
26 Aug 2019 | INR | 17.9 | 18.5 | 17 | 17.95 | 17.95 | +0.05 (+0.28%) | 4,677 |
23 Aug 2019 | INR | 17.5 | 18 | 16.75 | 17.9 | 17.9 | +1.45 (+8.81%) | 3,428 |
22 Aug 2019 | INR | 18.2 | 18.7 | 16.4 | 16.45 | 16.45 | -0.85 (-4.91%) | 14,083 |
21 Aug 2019 | INR | 18 | 18.8 | 16.85 | 17.3 | 17.3 | -0.15 (-0.86%) | 9,552 |
20 Aug 2019 | INR | 18.7 | 18.75 | 17.35 | 17.45 | 17.45 | +0.05 (+0.29%) | 864 |
19 Aug 2019 | INR | 18.3 | 18.85 | 17 | 17.4 | 17.4 | -0.55 (-3.06%) | 2,101 |
16 Aug 2019 | INR | 18.8 | 18.8 | 17 | 17.95 | 17.95 | +0.35 (+1.99%) | 3,606 |
14 Aug 2019 | INR | 18.75 | 18.95 | 16.8 | 17.6 | 17.6 | -0.3 (-1.68%) | 2,734 |
13 Aug 2019 | INR | 18.35 | 19.85 | 17.7 | 17.9 | 17.9 | -2.95 (-14.15%) | 21,138 |
9 Aug 2019 | INR | 19.05 | 21.45 | 19.05 | 20.85 | 20.85 | +1.2 (+6.11%) | 5,138 |
8 Aug 2019 | INR | 18.05 | 19.95 | 17.6 | 19.65 | 19.65 | +0.65 (+3.42%) | 5,381 |
7 Aug 2019 | INR | 19.7 | 19.7 | 16.65 | 19 | 19 | 0.0 (0.0%) | 5,645 |
6 Aug 2019 | INR | 18.8 | 19.2 | 18 | 19 | 19 | +0.55 (+2.98%) | 4,656 |
5 Aug 2019 | INR | 19.9 | 19.9 | 17.75 | 18.45 | 18.45 | -0.65 (-3.40%) | 2,954 |
2 Aug 2019 | INR | 21.9 | 21.9 | 17.55 | 19.1 | 19.1 | +0.45 (+2.41%) | 4,901 |
1 Aug 2019 | INR | 22.85 | 22.85 | 17.7 | 18.65 | 18.65 | -0.45 (-2.36%) | 7,819 |
31 Jul 2019 | INR | 19.9 | 19.9 | 17.4 | 19.1 | 19.1 | 0.0 (0.0%) | 3,278 |
30 Jul 2019 | INR | 24 | 24 | 18.75 | 19.1 | 19.1 | -1.4 (-6.83%) | 13,497 |
29 Jul 2019 | INR | 22.3 | 22.3 | 20.2 | 20.5 | 20.5 | -1.05 (-4.87%) | 2,826 |
26 Jul 2019 | INR | 21.45 | 21.8 | 20.35 | 21.55 | 21.55 | +0.1 (+0.47%) | 1,421 |
25 Jul 2019 | INR | 21 | 22 | 19.2 | 21.45 | 21.45 | +0.2 (+0.94%) | 8,781 |