Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 22.5 | 23.5 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 3,555 |
6 Sep 2019 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +0.55 (+2.51%) | 10 |
5 Sep 2019 | INR | 21.8 | 23.6 | 21.8 | 21.95 | 21.95 | -0.95 (-4.15%) | 70 |
4 Sep 2019 | INR | 23.95 | 23.95 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 85 |
3 Sep 2019 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +0.35 (+1.47%) | 5 |
30 Aug 2019 | INR | 24.45 | 24.45 | 22.7 | 23.75 | 23.75 | -0.1 (-0.42%) | 103 |
29 Aug 2019 | INR | 22 | 23.85 | 22 | 23.85 | 23.85 | +0.95 (+4.15%) | 11 |
28 Aug 2019 | INR | 22.95 | 22.95 | 22.85 | 22.9 | 22.9 | +0.9 (+4.09%) | 8 |
27 Aug 2019 | INR | 21.85 | 24 | 21.85 | 22 | 22 | -0.95 (-4.14%) | 661 |
26 Aug 2019 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.2 (-4.97%) | 325 |
23 Aug 2019 | INR | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | +0.45 (+1.90%) | 5 |
22 Aug 2019 | INR | 23.7 | 23.7 | 23.7 | 23.7 | 23.7 | 0.0 (0.0%) | 0 |
21 Aug 2019 | INR | 21.95 | 23.7 | 21.95 | 23.7 | 23.7 | +0.6 (+2.60%) | 46 |
20 Aug 2019 | INR | 25.5 | 25.5 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 319 |
19 Aug 2019 | INR | 22.5 | 24.3 | 22.5 | 24.3 | 24.3 | +0.9 (+3.85%) | 82 |
16 Aug 2019 | INR | 21.55 | 23.65 | 21.55 | 23.4 | 23.4 | +0.75 (+3.31%) | 175 |
14 Aug 2019 | INR | 20.65 | 22.65 | 20.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 53 |
13 Aug 2019 | INR | 21 | 21.6 | 21 | 21.6 | 21.6 | -0.5 (-2.26%) | 420 |
9 Aug 2019 | INR | 22.1 | 22.1 | 20.35 | 22.1 | 22.1 | +1.05 (+4.99%) | 213 |
8 Aug 2019 | INR | 22.65 | 22.65 | 20.6 | 21.05 | 21.05 | -0.55 (-2.55%) | 159 |
7 Aug 2019 | INR | 23.2 | 23.2 | 21.15 | 21.6 | 21.6 | -0.5 (-2.26%) | 720 |
6 Aug 2019 | INR | 21 | 22.1 | 21 | 22.1 | 22.1 | +1.05 (+4.99%) | 1,774 |
5 Aug 2019 | INR | 22.05 | 22.05 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 505 |
2 Aug 2019 | INR | 21 | 21 | 21 | 21 | 21 | -0.05 (-0.24%) | 5 |
1 Aug 2019 | INR | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.55 (-2.55%) | 1 |
31 Jul 2019 | INR | 21.55 | 23.75 | 21.55 | 21.6 | 21.6 | -1.05 (-4.64%) | 1,556 |
30 Jul 2019 | INR | 24.7 | 24.7 | 22.65 | 22.65 | 22.65 | -0.9 (-3.82%) | 169 |
29 Jul 2019 | INR | 24.7 | 25.9 | 23.5 | 23.55 | 23.55 | -1.15 (-4.66%) | 303 |
26 Jul 2019 | INR | 26.9 | 26.9 | 24.7 | 24.7 | 24.7 | -1.2 (-4.63%) | 255 |
25 Jul 2019 | INR | 27.25 | 28.55 | 25.9 | 25.9 | 25.9 | -1.35 (-4.95%) | 48 |