Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | INR | 11.4 | 11.4 | 11.4 | 11.4 | 3.8 | -0.5 (-4.20%) | 3,000 |
11 Sep 2019 | INR | 11.9 | 11.9 | 11.9 | 11.9 | 3.9667 | -0.6 (-4.80%) | 3,000 |
9 Sep 2019 | INR | 12.5 | 12.5 | 12.5 | 12.5 | 4.1667 | -0.65 (-4.94%) | 3,000 |
31 Jul 2019 | INR | 12.75 | 13.15 | 12.75 | 13.15 | 4.3833 | +0.6 (+4.78%) | 6,000 |
30 Jul 2019 | INR | 12.55 | 12.55 | 12.55 | 12.55 | 4.1833 | -0.5 (-3.83%) | 3,000 |
29 Jul 2019 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 4.35 | -0.5 (-3.69%) | 3,000 |
25 Jul 2019 | INR | 13.55 | 13.55 | 13.55 | 13.55 | 4.5167 | -0.5 (-3.56%) | 3,000 |
24 Jul 2019 | INR | 14.05 | 14.05 | 14.05 | 14.05 | 4.6833 | -0.5 (-3.44%) | 3,000 |
23 Jul 2019 | INR | 14.55 | 14.55 | 14.55 | 14.55 | 4.85 | -0.5 (-3.32%) | 3,000 |
22 Jul 2019 | INR | 15.05 | 15.05 | 15.05 | 15.05 | 5.0167 | -0.25 (-1.63%) | 3,000 |
19 Jul 2019 | INR | 15.75 | 15.75 | 15.3 | 15.3 | 5.1 | -0.75 (-4.67%) | 6,000 |
17 Jul 2019 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 5.35 | +0.75 (+4.90%) | 3,000 |
12 Jul 2019 | INR | 15.3 | 15.3 | 15.3 | 15.3 | 5.1 | -0.7 (-4.38%) | 3,000 |
9 Jul 2019 | INR | 16 | 16 | 16 | 16 | 5.3333 | -0.8 (-4.76%) | 3,000 |
18 Jun 2019 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 5.6 | +0.8 (+5%) | 6,000 |
17 Jun 2019 | INR | 16 | 16 | 14.5 | 16 | 5.3333 | +0.75 (+4.92%) | 123,000 |
29 Mar 2019 | INR | 15.95 | 15.95 | 15.25 | 15.25 | 5.0833 | +0.05 (+0.33%) | 123,000 |
28 Mar 2019 | INR | 15.2 | 15.2 | 14 | 15.2 | 5.0667 | +0.7 (+4.83%) | 165,000 |
27 Mar 2019 | INR | 15.5 | 15.5 | 14.5 | 14.5 | 4.8333 | -0.5 (-3.33%) | 192,000 |
26 Mar 2019 | INR | 15 | 15 | 15 | 15 | 5 | +0.1 (+0.67%) | 528,000 |
25 Mar 2019 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 4.9667 | -0.75 (-4.79%) | 3,000 |
12 Mar 2019 | INR | 15 | 15.65 | 15 | 15.65 | 5.2167 | +0.7 (+4.68%) | 6,000 |
11 Mar 2019 | INR | 14.95 | 14.95 | 14.95 | 14.95 | 4.9833 | -0.7 (-4.47%) | 3,000 |
8 Mar 2019 | INR | 15.65 | 15.65 | 15.65 | 15.65 | 5.2167 | -0.4 (-2.49%) | 3,000 |
7 Mar 2019 | INR | 16.05 | 16.05 | 16.05 | 16.05 | 5.35 | -0.7 (-4.18%) | 3,000 |
5 Mar 2019 | INR | 16.75 | 16.75 | 16.75 | 16.75 | 5.5833 | -0.85 (-4.83%) | 3,000 |
1 Mar 2019 | INR | 17.6 | 17.6 | 17.6 | 17.6 | 5.8667 | -0.9 (-4.86%) | 6,000 |
26 Feb 2019 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 6.1667 | -0.95 (-4.88%) | 3,000 |
22 Feb 2019 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 6.4833 | -1 (-4.89%) | 3,000 |
20 Feb 2019 | INR | 20.45 | 20.45 | 20.45 | 20.45 | 6.8167 | -1.05 (-4.88%) | 3,000 |