Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 12 | 12.65 | 12 | 12.3 | 12.3 | +0.15 (+1.23%) | 35,819 |
5 Sep 2019 | INR | 13.25 | 13.25 | 12.1 | 12.15 | 12.15 | -0.55 (-4.33%) | 14,436 |
4 Sep 2019 | INR | 12.5 | 12.95 | 11.85 | 12.7 | 12.7 | +0.25 (+2.01%) | 16,914 |
3 Sep 2019 | INR | 12.4 | 12.6 | 11.85 | 12.45 | 12.45 | +0.05 (+0.40%) | 11,354 |
30 Aug 2019 | INR | 13.1 | 13.1 | 12 | 12.4 | 12.4 | -0.2 (-1.59%) | 8,558 |
29 Aug 2019 | INR | 12.3 | 12.8 | 11.65 | 12.6 | 12.6 | +0.4 (+3.28%) | 7,638 |
28 Aug 2019 | INR | 13.25 | 13.25 | 12.1 | 12.2 | 12.2 | -0.5 (-3.94%) | 19,823 |
27 Aug 2019 | INR | 12.05 | 13 | 12.05 | 12.7 | 12.7 | +0.05 (+0.40%) | 27,023 |
26 Aug 2019 | INR | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 15,310 |
23 Aug 2019 | INR | 14.7 | 14.7 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 49,584 |
22 Aug 2019 | INR | 13.6 | 14 | 13.6 | 14 | 14 | +0.65 (+4.87%) | 29,501 |
21 Aug 2019 | INR | 13.35 | 13.35 | 12 | 13.35 | 13.35 | +1.2 (+9.88%) | 27,504 |
20 Aug 2019 | INR | 11.8 | 12.15 | 10.95 | 12.15 | 12.15 | +1.1 (+9.95%) | 66,559 |
19 Aug 2019 | INR | 10.45 | 11.5 | 10.4 | 11.05 | 11.05 | +0.45 (+4.25%) | 20,263 |
16 Aug 2019 | INR | 10.35 | 10.9 | 10.2 | 10.6 | 10.6 | +0.2 (+1.92%) | 34,210 |
14 Aug 2019 | INR | 10.45 | 10.6 | 10.1 | 10.4 | 10.4 | 0.0 (0.0%) | 27,473 |
13 Aug 2019 | INR | 9.95 | 10.45 | 9.8 | 10.4 | 10.4 | +0.45 (+4.52%) | 28,731 |
9 Aug 2019 | INR | 10.4 | 10.4 | 9.75 | 9.95 | 9.95 | -0.15 (-1.49%) | 25,390 |
8 Aug 2019 | INR | 10.15 | 10.2 | 9.75 | 10.1 | 10.1 | +0.3 (+3.06%) | 12,615 |
7 Aug 2019 | INR | 9.9 | 10.7 | 9.35 | 9.8 | 9.8 | -0.3 (-2.97%) | 15,693 |
6 Aug 2019 | INR | 10.25 | 10.3 | 9.95 | 10.1 | 10.1 | +0.15 (+1.51%) | 10,639 |
5 Aug 2019 | INR | 10.45 | 10.5 | 9.55 | 9.95 | 9.95 | 0.0 (0.0%) | 19,261 |
2 Aug 2019 | INR | 9.65 | 10.55 | 9.55 | 9.95 | 9.95 | +0.1 (+1.02%) | 13,110 |
1 Aug 2019 | INR | 10.6 | 10.6 | 9.6 | 9.85 | 9.85 | -0.25 (-2.48%) | 12,052 |
31 Jul 2019 | INR | 10.7 | 10.7 | 9.7 | 10.1 | 10.1 | +0.25 (+2.54%) | 20,541 |
30 Jul 2019 | INR | 10.5 | 10.95 | 9.6 | 9.85 | 9.85 | -0.6 (-5.74%) | 31,919 |
29 Jul 2019 | INR | 11 | 11 | 9.75 | 10.45 | 10.45 | +0.15 (+1.46%) | 18,219 |
26 Jul 2019 | INR | 10.05 | 10.65 | 9.6 | 10.3 | 10.3 | -0.05 (-0.48%) | 14,049 |
25 Jul 2019 | INR | 10.5 | 10.95 | 10.25 | 10.35 | 10.35 | -0.05 (-0.48%) | 16,635 |
24 Jul 2019 | INR | 10.2 | 10.75 | 9.75 | 10.4 | 10.4 | +0.3 (+2.97%) | 34,920 |