Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2019 | INR | 14.45 | 14.45 | 13.5 | 13.65 | 13.65 | -0.3 (-2.15%) | 1,980 |
3 Sep 2019 | INR | 13.5 | 14.45 | 13.5 | 13.95 | 13.95 | +0.15 (+1.09%) | 8,303 |
30 Aug 2019 | INR | 13.3 | 14.4 | 13.3 | 13.8 | 13.8 | 0.0 (0.0%) | 8,165 |
29 Aug 2019 | INR | 14.65 | 14.65 | 13.45 | 13.8 | 13.8 | -0.35 (-2.47%) | 5,613 |
28 Aug 2019 | INR | 14 | 14.65 | 14 | 14.15 | 14.15 | 0.0 (0.0%) | 4,629 |
27 Aug 2019 | INR | 14.15 | 14.2 | 13 | 14.15 | 14.15 | +0.5 (+3.66%) | 10,907 |
26 Aug 2019 | INR | 14.35 | 14.95 | 13.65 | 13.65 | 13.65 | -0.7 (-4.88%) | 8,040 |
23 Aug 2019 | INR | 14.4 | 14.9 | 14.35 | 14.35 | 14.35 | -0.75 (-4.97%) | 5,522 |
22 Aug 2019 | INR | 16.1 | 16.1 | 15.1 | 15.1 | 15.1 | -0.75 (-4.73%) | 2,060 |
21 Aug 2019 | INR | 16 | 16 | 15.6 | 15.85 | 15.85 | +0.2 (+1.28%) | 985 |
20 Aug 2019 | INR | 17.2 | 17.2 | 15.6 | 15.65 | 15.65 | -0.75 (-4.57%) | 10,279 |
19 Aug 2019 | INR | 16.3 | 17 | 16.3 | 16.4 | 16.4 | -0.2 (-1.20%) | 8,879 |
16 Aug 2019 | INR | 16.8 | 16.8 | 16.45 | 16.6 | 16.6 | -0.2 (-1.19%) | 2,638 |
14 Aug 2019 | INR | 17 | 17.5 | 16.5 | 16.8 | 16.8 | -0.15 (-0.88%) | 939 |
13 Aug 2019 | INR | 17.4 | 18 | 16.55 | 16.95 | 16.95 | -0.25 (-1.45%) | 7,358 |
9 Aug 2019 | INR | 17.75 | 18.45 | 17.05 | 17.2 | 17.2 | -0.55 (-3.10%) | 5,530 |
8 Aug 2019 | INR | 17.5 | 17.85 | 17 | 17.75 | 17.75 | +0.75 (+4.41%) | 10,035 |
7 Aug 2019 | INR | 16.65 | 17.95 | 16.65 | 17 | 17 | -0.2 (-1.16%) | 8,400 |
6 Aug 2019 | INR | 17 | 17.95 | 16.5 | 17.2 | 17.2 | +0.05 (+0.29%) | 2,722 |
5 Aug 2019 | INR | 17.6 | 18.5 | 17 | 17.15 | 17.15 | -0.5 (-2.83%) | 4,110 |
2 Aug 2019 | INR | 17.5 | 19.25 | 17.5 | 17.65 | 17.65 | -0.75 (-4.08%) | 14,053 |
1 Aug 2019 | INR | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 3,353 |
31 Jul 2019 | INR | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 3,740 |
30 Jul 2019 | INR | 20.4 | 20.4 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 700 |
29 Jul 2019 | INR | 21.5 | 21.5 | 21.4 | 21.4 | 21.4 | -1.1 (-4.89%) | 1,522 |
26 Jul 2019 | INR | 21.8 | 22.6 | 21.8 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,805 |
25 Jul 2019 | INR | 23 | 23 | 22.9 | 22.9 | 22.9 | -1.2 (-4.98%) | 801 |
24 Jul 2019 | INR | 25.4 | 25.4 | 24.1 | 24.1 | 24.1 | -1.25 (-4.93%) | 5,586 |
23 Jul 2019 | INR | 25.65 | 25.65 | 25.35 | 25.35 | 25.35 | -1.3 (-4.88%) | 8,642 |
22 Jul 2019 | INR | 28.65 | 28.7 | 26 | 26.65 | 26.65 | -0.7 (-2.56%) | 61,396 |