Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | INR | 12.5 | 12.85 | 12 | 12.1 | 12.1 | -0.25 (-2.02%) | 148,812 |
11 Sep 2019 | INR | 12.4 | 12.6 | 11.8 | 12.35 | 12.35 | +0.5 (+4.22%) | 192,260 |
9 Sep 2019 | INR | 12.25 | 12.25 | 11.7 | 11.85 | 11.85 | -0.05 (-0.42%) | 110,765 |
6 Sep 2019 | INR | 12.15 | 12.35 | 11.8 | 11.9 | 11.9 | -0.25 (-2.06%) | 72,684 |
5 Sep 2019 | INR | 12.2 | 12.4 | 12.05 | 12.15 | 12.15 | 0.0 (0.0%) | 61,301 |
4 Sep 2019 | INR | 12.4 | 12.7 | 12.1 | 12.15 | 12.15 | -0.1 (-0.82%) | 67,807 |
3 Sep 2019 | INR | 12.95 | 13.15 | 12.1 | 12.25 | 12.25 | -0.7 (-5.41%) | 106,470 |
30 Aug 2019 | INR | 13.05 | 13.55 | 12.55 | 12.95 | 12.95 | -0.25 (-1.89%) | 46,231 |
29 Aug 2019 | INR | 13.45 | 13.8 | 12.8 | 13.2 | 13.2 | -0.05 (-0.38%) | 45,679 |
28 Aug 2019 | INR | 14.5 | 14.5 | 13.05 | 13.25 | 13.25 | -1 (-7.02%) | 48,701 |
27 Aug 2019 | INR | 13.65 | 14.6 | 13.05 | 14.25 | 14.25 | +0.9 (+6.74%) | 77,605 |
26 Aug 2019 | INR | 13.45 | 14.05 | 12.3 | 13.35 | 13.35 | +0.1 (+0.75%) | 85,861 |
23 Aug 2019 | INR | 11.85 | 13.85 | 11.3 | 13.25 | 13.25 | +1.65 (+14.22%) | 183,381 |
22 Aug 2019 | INR | 12.25 | 12.6 | 11 | 11.6 | 11.6 | -0.9 (-7.20%) | 51,252 |
21 Aug 2019 | INR | 13.4 | 13.4 | 12.2 | 12.5 | 12.5 | -0.7 (-5.30%) | 33,987 |
20 Aug 2019 | INR | 13.5 | 13.5 | 13 | 13.2 | 13.2 | +0.15 (+1.15%) | 14,219 |
19 Aug 2019 | INR | 13.8 | 13.8 | 13 | 13.05 | 13.05 | -0.05 (-0.38%) | 17,934 |
16 Aug 2019 | INR | 13.8 | 13.8 | 12.65 | 13.1 | 13.1 | +0.05 (+0.38%) | 15,496 |
14 Aug 2019 | INR | 13.2 | 13.55 | 12.95 | 13.05 | 13.05 | -0.15 (-1.14%) | 33,022 |
13 Aug 2019 | INR | 14.9 | 14.9 | 13 | 13.2 | 13.2 | -1.35 (-9.28%) | 36,483 |
9 Aug 2019 | INR | 13.75 | 15.2 | 13.55 | 14.55 | 14.55 | +0.7 (+5.05%) | 97,550 |
8 Aug 2019 | INR | 14 | 14.35 | 13.1 | 13.85 | 13.85 | +0.45 (+3.36%) | 40,889 |
7 Aug 2019 | INR | 13 | 14.5 | 13 | 13.4 | 13.4 | +0.2 (+1.52%) | 32,024 |
6 Aug 2019 | INR | 13 | 13.5 | 13 | 13.2 | 13.2 | +0.25 (+1.93%) | 12,656 |
5 Aug 2019 | INR | 13.2 | 13.5 | 12.6 | 12.95 | 12.95 | -0.25 (-1.89%) | 12,929 |
2 Aug 2019 | INR | 12.95 | 13.65 | 12.85 | 13.2 | 13.2 | +0.2 (+1.54%) | 79,658 |
1 Aug 2019 | INR | 13.45 | 13.95 | 12.5 | 13 | 13 | +0.15 (+1.17%) | 32,467 |
31 Jul 2019 | INR | 13.05 | 13.45 | 12.5 | 12.85 | 12.85 | -0.1 (-0.77%) | 25,681 |
30 Jul 2019 | INR | 13.75 | 14 | 12.7 | 12.95 | 12.95 | -0.75 (-5.47%) | 27,219 |
29 Jul 2019 | INR | 13.75 | 14 | 13.5 | 13.7 | 13.7 | +0.15 (+1.11%) | 8,944 |