Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 46.65 | 46.65 | 45.9 | 45.95 | 45.95 | -0.7 (-1.50%) | 16,350 |
6 Sep 2019 | INR | 46.45 | 47 | 45.55 | 46.65 | 46.65 | -0.1 (-0.21%) | 26,352 |
5 Sep 2019 | INR | 46.95 | 49.6 | 45.6 | 46.75 | 46.75 | +1.5 (+3.31%) | 97,762 |
4 Sep 2019 | INR | 46 | 46 | 44.4 | 45.25 | 45.25 | -0.15 (-0.33%) | 40,948 |
3 Sep 2019 | INR | 46.05 | 46.05 | 44.6 | 45.4 | 45.4 | -0.65 (-1.41%) | 8,439 |
30 Aug 2019 | INR | 46.05 | 46.5 | 45.65 | 46.05 | 46.05 | 0.0 (0.0%) | 9,220 |
29 Aug 2019 | INR | 46.3 | 46.6 | 45.7 | 46.05 | 46.05 | -1.2 (-2.54%) | 78,286 |
28 Aug 2019 | INR | 46.95 | 47.5 | 46.5 | 47.25 | 47.25 | +0.4 (+0.85%) | 24,905 |
27 Aug 2019 | INR | 45.3 | 47.5 | 45.2 | 46.85 | 46.85 | +1.9 (+4.23%) | 32,266 |
26 Aug 2019 | INR | 46.2 | 46.35 | 43.1 | 44.95 | 44.95 | -0.8 (-1.75%) | 43,312 |
23 Aug 2019 | INR | 45 | 47.75 | 44 | 45.75 | 45.75 | -0.15 (-0.33%) | 25,274 |
22 Aug 2019 | INR | 46.65 | 46.75 | 45.75 | 45.9 | 45.9 | -1.6 (-3.37%) | 16,422 |
21 Aug 2019 | INR | 48.8 | 48.8 | 46.5 | 47.5 | 47.5 | -0.75 (-1.55%) | 19,042 |
20 Aug 2019 | INR | 50 | 50.6 | 48.05 | 48.25 | 48.25 | -2.5 (-4.93%) | 72,956 |
19 Aug 2019 | INR | 50.8 | 51 | 50.15 | 50.75 | 50.75 | +0.15 (+0.30%) | 33,375 |
16 Aug 2019 | INR | 54 | 54 | 50.1 | 50.6 | 50.6 | +0.1 (+0.20%) | 76,059 |
14 Aug 2019 | INR | 50.15 | 50.85 | 50.1 | 50.5 | 50.5 | -0.2 (-0.39%) | 102,115 |
13 Aug 2019 | INR | 51.8 | 51.8 | 50.45 | 50.7 | 50.7 | -1.3 (-2.50%) | 30,900 |
9 Aug 2019 | INR | 52.5 | 53.25 | 51.7 | 52 | 52 | -0.4 (-0.76%) | 20,171 |
8 Aug 2019 | INR | 52.65 | 53.4 | 51.95 | 52.4 | 52.4 | -0.45 (-0.85%) | 143,332 |
7 Aug 2019 | INR | 52 | 53.35 | 51.55 | 52.85 | 52.85 | +1.25 (+2.42%) | 81,283 |
6 Aug 2019 | INR | 51.1 | 52 | 50 | 51.6 | 51.6 | +0.25 (+0.49%) | 59,507 |
5 Aug 2019 | INR | 52.5 | 53.75 | 50.05 | 51.35 | 51.35 | -4.35 (-7.81%) | 113,194 |
2 Aug 2019 | INR | 57.9 | 57.9 | 55.15 | 55.7 | 55.7 | -0.85 (-1.50%) | 102,757 |
1 Aug 2019 | INR | 59 | 59 | 54.75 | 56.55 | 56.55 | -2.45 (-4.15%) | 234,366 |
31 Jul 2019 | INR | 54.45 | 62.65 | 53.2 | 59 | 59 | +4.3 (+7.86%) | 368,760 |
30 Jul 2019 | INR | 55.3 | 55.3 | 53.75 | 54.7 | 54.7 | -0.5 (-0.91%) | 170,881 |
29 Jul 2019 | INR | 54.45 | 55.75 | 54.15 | 55.2 | 55.2 | +0.15 (+0.27%) | 105,696 |
26 Jul 2019 | INR | 54.7 | 55.5 | 54.5 | 55.05 | 55.05 | +0.6 (+1.10%) | 94,044 |
25 Jul 2019 | INR | 53.35 | 55 | 53.1 | 54.45 | 54.45 | +0.55 (+1.02%) | 17,995 |