Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 38.3 | 39.05 | 37.05 | 38.9 | 38.9 | +0.6 (+1.57%) | 20,500 |
6 Sep 2019 | INR | 38.45 | 39.4 | 37.6 | 38.3 | 38.3 | 0.0 (0.0%) | 34,742 |
5 Sep 2019 | INR | 39 | 40.35 | 37.7 | 38.3 | 38.3 | -0.5 (-1.29%) | 25,827 |
4 Sep 2019 | INR | 39.25 | 40.4 | 38.75 | 38.8 | 38.8 | -0.65 (-1.65%) | 17,068 |
3 Sep 2019 | INR | 40.85 | 40.85 | 39.15 | 39.45 | 39.45 | -1.05 (-2.59%) | 15,664 |
30 Aug 2019 | INR | 40.35 | 41 | 40 | 40.5 | 40.5 | +0.15 (+0.37%) | 6,745 |
29 Aug 2019 | INR | 40.45 | 41.35 | 40 | 40.35 | 40.35 | -0.1 (-0.25%) | 6,707 |
28 Aug 2019 | INR | 40.5 | 41.5 | 39 | 40.45 | 40.45 | -0.85 (-2.06%) | 10,906 |
27 Aug 2019 | INR | 40.7 | 41.95 | 38.8 | 41.3 | 41.3 | +2.1 (+5.36%) | 32,929 |
26 Aug 2019 | INR | 40.05 | 42 | 38.1 | 39.2 | 39.2 | 0.0 (0.0%) | 29,275 |
23 Aug 2019 | INR | 39.45 | 40 | 36 | 39.2 | 39.2 | +1.8 (+4.81%) | 35,086 |
22 Aug 2019 | INR | 39.95 | 39.95 | 36.2 | 37.4 | 37.4 | -1.8 (-4.59%) | 24,980 |
21 Aug 2019 | INR | 41 | 41 | 38.05 | 39.2 | 39.2 | -0.85 (-2.12%) | 16,817 |
20 Aug 2019 | INR | 40.55 | 41.75 | 39.3 | 40.05 | 40.05 | -1.25 (-3.03%) | 17,375 |
19 Aug 2019 | INR | 40.95 | 42.5 | 40.75 | 41.3 | 41.3 | +0.65 (+1.60%) | 12,029 |
16 Aug 2019 | INR | 41.25 | 41.25 | 40.1 | 40.65 | 40.65 | -0.1 (-0.25%) | 14,209 |
14 Aug 2019 | INR | 40.5 | 41.6 | 40 | 40.75 | 40.75 | -0.25 (-0.61%) | 20,758 |
13 Aug 2019 | INR | 43.05 | 43.75 | 40.55 | 41 | 41 | -2.1 (-4.87%) | 17,258 |
9 Aug 2019 | INR | 42.85 | 43.5 | 41.8 | 43.1 | 43.1 | +0.9 (+2.13%) | 22,316 |
8 Aug 2019 | INR | 42.45 | 42.7 | 41.5 | 42.2 | 42.2 | +0.2 (+0.48%) | 30,141 |
7 Aug 2019 | INR | 41.5 | 43 | 41.5 | 42 | 42 | -0.05 (-0.12%) | 46,795 |
6 Aug 2019 | INR | 42 | 43.45 | 40.25 | 42.05 | 42.05 | 0.0 (0.0%) | 23,503 |
5 Aug 2019 | INR | 41.55 | 42.8 | 40 | 42.05 | 42.05 | -2.65 (-5.93%) | 47,402 |
2 Aug 2019 | INR | 45.5 | 45.5 | 42.15 | 44.7 | 44.7 | +0.15 (+0.34%) | 34,840 |
1 Aug 2019 | INR | 42.95 | 45.05 | 41.9 | 44.55 | 44.55 | +2.65 (+6.32%) | 28,261 |
31 Jul 2019 | INR | 39.25 | 42.4 | 39.2 | 41.9 | 41.9 | +1.5 (+3.71%) | 29,336 |
30 Jul 2019 | INR | 43.9 | 43.95 | 39.9 | 40.4 | 40.4 | -3 (-6.91%) | 67,059 |
29 Jul 2019 | INR | 45 | 45.9 | 42.55 | 43.4 | 43.4 | -1.45 (-3.23%) | 22,406 |
26 Jul 2019 | INR | 43.5 | 45.5 | 42 | 44.85 | 44.85 | +2.3 (+5.41%) | 23,545 |
25 Jul 2019 | INR | 44.7 | 44.7 | 42.15 | 42.55 | 42.55 | -0.75 (-1.73%) | 33,495 |