Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | INR | 21.75 | 21.9 | 21.7 | 21.9 | 21.9 | -0.4 (-1.79%) | 12,000 |
28 Aug 2019 | INR | 21.55 | 22.5 | 21.55 | 22.3 | 22.3 | -0.45 (-1.98%) | 12,000 |
27 Aug 2019 | INR | 22.6 | 22.75 | 22.25 | 22.75 | 22.75 | +0.25 (+1.11%) | 12,000 |
26 Aug 2019 | INR | 21 | 22.95 | 20.9 | 22.5 | 22.5 | +0.25 (+1.12%) | 12,000 |
23 Aug 2019 | INR | 23 | 23 | 21 | 22.25 | 22.25 | -1 (-4.30%) | 24,000 |
22 Aug 2019 | INR | 23.6 | 23.7 | 22.25 | 23.25 | 23.25 | -0.6 (-2.52%) | 16,000 |
21 Aug 2019 | INR | 24 | 24.1 | 22.5 | 23.85 | 23.85 | -0.4 (-1.65%) | 18,000 |
20 Aug 2019 | INR | 23.5 | 24.5 | 23.25 | 24.25 | 24.25 | +1.15 (+4.98%) | 14,000 |
19 Aug 2019 | INR | 25 | 25.2 | 22 | 23.1 | 23.1 | -1.25 (-5.13%) | 26,000 |
14 Aug 2019 | INR | 25 | 25.1 | 24.25 | 24.35 | 24.35 | -2.15 (-8.11%) | 18,000 |
13 Aug 2019 | INR | 23.25 | 26.5 | 22.1 | 26.5 | 26.5 | +5.5 (+26.19%) | 26,000 |
8 Aug 2019 | INR | 21 | 21 | 20.5 | 21 | 21 | +0.8 (+3.96%) | 14,000 |
7 Aug 2019 | INR | 20.5 | 21.5 | 19.65 | 20.2 | 20.2 | -0.3 (-1.46%) | 24,000 |
6 Aug 2019 | INR | 21 | 21.05 | 20.35 | 20.5 | 20.5 | -0.05 (-0.24%) | 22,000 |
5 Aug 2019 | INR | 22.5 | 22.5 | 20.55 | 20.55 | 20.55 | -2.35 (-10.26%) | 26,000 |
2 Aug 2019 | INR | 22 | 22.9 | 21 | 22.9 | 22.9 | +0.9 (+4.09%) | 22,000 |
1 Aug 2019 | INR | 23 | 23 | 22 | 22 | 22 | 0.0 (0.0%) | 22,000 |
31 Jul 2019 | INR | 23 | 23.3 | 22 | 22 | 22 | -1 (-4.35%) | 86,000 |
30 Jul 2019 | INR | 25.8 | 26.8 | 23 | 23 | 23 | -2.75 (-10.68%) | 60,000 |
29 Jul 2019 | INR | 27 | 27.8 | 25.75 | 25.75 | 25.75 | -1.6 (-5.85%) | 26,000 |
26 Jul 2019 | INR | 27.8 | 27.8 | 26 | 27.35 | 27.35 | -0.55 (-1.97%) | 22,000 |
25 Jul 2019 | INR | 28 | 28.15 | 26.15 | 27.9 | 27.9 | +0.05 (+0.18%) | 22,000 |
24 Jul 2019 | INR | 27.6 | 28.45 | 26.75 | 27.85 | 27.85 | +0.4 (+1.46%) | 24,000 |
23 Jul 2019 | INR | 26.5 | 27.45 | 26 | 27.45 | 27.45 | +1.3 (+4.97%) | 22,000 |
22 Jul 2019 | INR | 27.9 | 28.05 | 26.15 | 26.15 | 26.15 | -1.8 (-6.44%) | 32,000 |
19 Jul 2019 | INR | 29 | 29.65 | 27.95 | 27.95 | 27.95 | -1.25 (-4.28%) | 24,000 |
18 Jul 2019 | INR | 29.4 | 29.45 | 28 | 29.2 | 29.2 | +0.05 (+0.17%) | 22,000 |
17 Jul 2019 | INR | 28.5 | 29.15 | 28 | 29.15 | 29.15 | +1.2 (+4.29%) | 22,000 |
16 Jul 2019 | INR | 31.2 | 31.2 | 27.95 | 27.95 | 27.95 | -2.7 (-8.81%) | 26,000 |
15 Jul 2019 | INR | 31.75 | 31.75 | 28 | 30.65 | 30.65 | +0.2 (+0.66%) | 22,000 |