Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 11.1 | 11.1 | 10.05 | 10.1 | 10.1 | -0.15 (-1.46%) | 47,003 |
22 Jul 2019 | INR | 11.25 | 11.25 | 9.3 | 10.25 | 10.25 | -0.05 (-0.49%) | 47,398 |
19 Jul 2019 | INR | 10.6 | 10.6 | 10 | 10.3 | 10.3 | -0.6 (-5.50%) | 48,269 |
18 Jul 2019 | INR | 12 | 12 | 10.8 | 10.9 | 10.9 | -1.05 (-8.79%) | 52,154 |
17 Jul 2019 | INR | 11.9 | 12.7 | 11.7 | 11.95 | 11.95 | +0.05 (+0.42%) | 27,841 |
16 Jul 2019 | INR | 13.55 | 14.2 | 11.55 | 11.9 | 11.9 | -1.55 (-11.52%) | 108,979 |
15 Jul 2019 | INR | 16.8 | 16.8 | 13.2 | 13.45 | 13.45 | -2.35 (-14.87%) | 54,851 |
12 Jul 2019 | INR | 17.9 | 17.9 | 15.6 | 15.8 | 15.8 | -1.1 (-6.51%) | 55,467 |
11 Jul 2019 | INR | 17.3 | 17.3 | 16.6 | 16.9 | 16.9 | -0.3 (-1.74%) | 6,065 |
10 Jul 2019 | INR | 16.55 | 17.4 | 16.3 | 17.2 | 17.2 | +0.1 (+0.58%) | 1,681 |
9 Jul 2019 | INR | 16.7 | 17.5 | 16.3 | 17.1 | 17.1 | +0.3 (+1.79%) | 9,309 |
8 Jul 2019 | INR | 17 | 18 | 16.2 | 16.8 | 16.8 | -0.45 (-2.61%) | 7,609 |
5 Jul 2019 | INR | 17.35 | 17.85 | 17 | 17.25 | 17.25 | -0.25 (-1.43%) | 4,339 |
4 Jul 2019 | INR | 17.35 | 18.4 | 17.1 | 17.5 | 17.5 | -0.2 (-1.13%) | 6,724 |
3 Jul 2019 | INR | 17 | 18.3 | 17 | 17.7 | 17.7 | +0.6 (+3.51%) | 17,619 |
2 Jul 2019 | INR | 17.4 | 17.4 | 16.55 | 17.1 | 17.1 | 0.0 (0.0%) | 18,686 |
1 Jul 2019 | INR | 16.55 | 17.4 | 16.5 | 17.1 | 17.1 | +0.6 (+3.64%) | 4,304 |
28 Jun 2019 | INR | 16.75 | 16.95 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 7,533 |
27 Jun 2019 | INR | 17.1 | 17.1 | 16.4 | 16.7 | 16.7 | -0.35 (-2.05%) | 7,079 |
26 Jun 2019 | INR | 16.35 | 17.25 | 16.2 | 17.05 | 17.05 | +0.15 (+0.89%) | 6,376 |
25 Jun 2019 | INR | 16.9 | 17.45 | 16.75 | 16.9 | 16.9 | +0.1 (+0.60%) | 2,229 |
24 Jun 2019 | INR | 16.65 | 17.75 | 16.6 | 16.8 | 16.8 | -0.35 (-2.04%) | 7,719 |
21 Jun 2019 | INR | 17.9 | 17.9 | 16.3 | 17.15 | 17.15 | -0.25 (-1.44%) | 6,637 |
20 Jun 2019 | INR | 18 | 18 | 16.2 | 17.4 | 17.4 | +0.5 (+2.96%) | 10,303 |
19 Jun 2019 | INR | 17.25 | 17.4 | 16.05 | 16.9 | 16.9 | -0.75 (-4.25%) | 38,988 |
18 Jun 2019 | INR | 19.1 | 19.1 | 15.8 | 17.65 | 17.65 | +0.25 (+1.44%) | 27,022 |
17 Jun 2019 | INR | 18.1 | 18.4 | 17.3 | 17.4 | 17.4 | -0.4 (-2.25%) | 6,178 |
14 Jun 2019 | INR | 17.65 | 18.35 | 16.7 | 17.8 | 17.8 | +0.5 (+2.89%) | 40,430 |
13 Jun 2019 | INR | 16.25 | 17.4 | 15.7 | 17.3 | 17.3 | +0.7 (+4.22%) | 24,417 |
12 Jun 2019 | INR | 16.75 | 16.75 | 15.95 | 16.6 | 16.6 | +0.75 (+4.73%) | 13,821 |