Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 22 | 23.45 | 20.3 | 23.45 | 23.45 | +1 (+4.45%) | 105 |
6 Sep 2019 | INR | 23 | 23 | 21.25 | 22.45 | 22.45 | +0.15 (+0.67%) | 134 |
5 Sep 2019 | INR | 26.5 | 26.5 | 21.75 | 22.3 | 22.3 | -1.8 (-7.47%) | 655 |
4 Sep 2019 | INR | 20.3 | 24.1 | 20.3 | 24.1 | 24.1 | +2 (+9.05%) | 60 |
3 Sep 2019 | INR | 22.15 | 22.15 | 20 | 22.1 | 22.1 | +1.95 (+9.68%) | 360 |
30 Aug 2019 | INR | 20.25 | 21.85 | 20 | 20.15 | 20.15 | -1.7 (-7.78%) | 276 |
29 Aug 2019 | INR | 21.9 | 21.9 | 19.75 | 21.85 | 21.85 | -0.05 (-0.23%) | 538 |
28 Aug 2019 | INR | 22.05 | 22.05 | 20.05 | 21.9 | 21.9 | +1.85 (+9.23%) | 10 |
27 Aug 2019 | INR | 22.1 | 22.1 | 19.1 | 20.05 | 20.05 | -0.1 (-0.50%) | 90 |
26 Aug 2019 | INR | 19.7 | 22 | 19.7 | 20.15 | 20.15 | -0.9 (-4.28%) | 488 |
23 Aug 2019 | INR | 19 | 21.95 | 19 | 21.05 | 21.05 | +0.45 (+2.18%) | 95 |
22 Aug 2019 | INR | 22 | 22 | 19.1 | 20.6 | 20.6 | +0.15 (+0.73%) | 2,752 |
21 Aug 2019 | INR | 23.95 | 23.95 | 20.35 | 20.45 | 20.45 | -1.6 (-7.26%) | 178 |
20 Aug 2019 | INR | 21.75 | 23.9 | 21.75 | 22.05 | 22.05 | -2.1 (-8.70%) | 481 |
19 Aug 2019 | INR | 22.5 | 24.45 | 22.05 | 24.15 | 24.15 | -0.35 (-1.43%) | 1,173 |
16 Aug 2019 | INR | 21.05 | 24.5 | 21.05 | 24.5 | 24.5 | +1.5 (+6.52%) | 265 |
14 Aug 2019 | INR | 23 | 23 | 23 | 23 | 23 | 0.0 (0.0%) | 241 |
13 Aug 2019 | INR | 23 | 23 | 21.65 | 23 | 23 | -1 (-4.17%) | 1,096 |
9 Aug 2019 | INR | 23.85 | 26 | 21.75 | 24 | 24 | 0.0 (0.0%) | 249 |
8 Aug 2019 | INR | 24 | 24 | 20.45 | 24 | 24 | +1.9 (+8.60%) | 3,038 |
7 Aug 2019 | INR | 24.2 | 24.2 | 20.85 | 22.1 | 22.1 | -1 (-4.33%) | 883 |
6 Aug 2019 | INR | 22.1 | 24.2 | 22.1 | 23.1 | 23.1 | -0.15 (-0.65%) | 1,107 |
5 Aug 2019 | INR | 23.5 | 23.5 | 23.25 | 23.25 | 23.25 | -1.2 (-4.91%) | 175 |
2 Aug 2019 | INR | 24.9 | 24.9 | 23.55 | 24.45 | 24.45 | -0.3 (-1.21%) | 184 |
1 Aug 2019 | INR | 23.45 | 25.75 | 23.45 | 24.75 | 24.75 | +0.1 (+0.41%) | 2,634 |
31 Jul 2019 | INR | 24 | 24.9 | 22.8 | 24.65 | 24.65 | +0.65 (+2.71%) | 1,230 |
30 Jul 2019 | INR | 22 | 24.15 | 22 | 24 | 24 | +0.85 (+3.67%) | 2,643 |
29 Jul 2019 | INR | 23.5 | 24.95 | 23.15 | 23.15 | 23.15 | -1.2 (-4.93%) | 1,013 |
26 Jul 2019 | INR | 22.3 | 24.55 | 22.3 | 24.35 | 24.35 | +0.9 (+3.84%) | 542 |
25 Jul 2019 | INR | 21.4 | 23.55 | 21.4 | 23.45 | 23.45 | +0.95 (+4.22%) | 800 |