Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 32.7 | 32.8 | 31.95 | 32.15 | 32.15 | -0.2 (-0.62%) | 18,766 |
6 Sep 2019 | INR | 31.2 | 32.6 | 31.2 | 32.35 | 32.35 | +1.05 (+3.35%) | 12,562 |
5 Sep 2019 | INR | 31.7 | 31.7 | 31.15 | 31.3 | 31.3 | +0.1 (+0.32%) | 7,968 |
4 Sep 2019 | INR | 31.5 | 31.5 | 31 | 31.2 | 31.2 | +0.05 (+0.16%) | 3,913 |
3 Sep 2019 | INR | 32 | 32 | 31.05 | 31.15 | 31.15 | -0.9 (-2.81%) | 9,139 |
30 Aug 2019 | INR | 31.7 | 32.5 | 31.4 | 32.05 | 32.05 | +0.55 (+1.75%) | 8,996 |
29 Aug 2019 | INR | 31.35 | 32.15 | 30.65 | 31.5 | 31.5 | +0.25 (+0.80%) | 16,696 |
28 Aug 2019 | INR | 31.45 | 31.5 | 30.8 | 31.25 | 31.25 | +0.4 (+1.30%) | 13,273 |
27 Aug 2019 | INR | 31.4 | 31.8 | 29.55 | 30.85 | 30.85 | +0.95 (+3.18%) | 30,518 |
26 Aug 2019 | INR | 33 | 33.3 | 28.9 | 29.9 | 29.9 | -2.65 (-8.14%) | 22,183 |
23 Aug 2019 | INR | 31.55 | 33.1 | 31.4 | 32.55 | 32.55 | +1.2 (+3.83%) | 12,633 |
22 Aug 2019 | INR | 31.1 | 31.9 | 30.9 | 31.35 | 31.35 | -0.45 (-1.42%) | 14,909 |
21 Aug 2019 | INR | 32.4 | 32.4 | 31.5 | 31.8 | 31.8 | -0.45 (-1.40%) | 4,075 |
20 Aug 2019 | INR | 33.15 | 33.15 | 32 | 32.25 | 32.25 | -0.45 (-1.38%) | 8,329 |
19 Aug 2019 | INR | 33.05 | 33.05 | 32.6 | 32.7 | 32.7 | -0.35 (-1.06%) | 6,100 |
16 Aug 2019 | INR | 32.95 | 33.15 | 32.75 | 33.05 | 33.05 | -0.15 (-0.45%) | 4,486 |
14 Aug 2019 | INR | 33.1 | 33.6 | 32.95 | 33.2 | 33.2 | 0.0 (0.0%) | 6,863 |
13 Aug 2019 | INR | 33.9 | 33.95 | 33.15 | 33.2 | 33.2 | -0.55 (-1.63%) | 7,692 |
9 Aug 2019 | INR | 34.25 | 34.3 | 33.65 | 33.75 | 33.75 | -0.45 (-1.32%) | 12,433 |
8 Aug 2019 | INR | 33 | 34.45 | 32.9 | 34.2 | 34.2 | +0.1 (+0.29%) | 2,425 |
7 Aug 2019 | INR | 33.95 | 34.8 | 33.8 | 34.1 | 34.1 | +0.35 (+1.04%) | 9,010 |
6 Aug 2019 | INR | 33 | 34.25 | 33 | 33.75 | 33.75 | +0.85 (+2.58%) | 8,847 |
5 Aug 2019 | INR | 33.75 | 33.75 | 32.05 | 32.9 | 32.9 | -1.3 (-3.80%) | 15,658 |
2 Aug 2019 | INR | 34.6 | 35.15 | 33.5 | 34.2 | 34.2 | -0.4 (-1.16%) | 19,474 |
1 Aug 2019 | INR | 34.9 | 35.75 | 34.5 | 34.6 | 34.6 | +0.75 (+2.22%) | 20,807 |
31 Jul 2019 | INR | 32.45 | 35.5 | 31.9 | 33.85 | 33.85 | +0.95 (+2.89%) | 39,291 |
30 Jul 2019 | INR | 32.7 | 33.3 | 32 | 32.9 | 32.9 | -0.4 (-1.20%) | 5,218 |
29 Jul 2019 | INR | 33.8 | 34.15 | 33.2 | 33.3 | 33.3 | -0.6 (-1.77%) | 3,498 |
26 Jul 2019 | INR | 33.95 | 34.05 | 33.65 | 33.9 | 33.9 | +0.05 (+0.15%) | 5,090 |
25 Jul 2019 | INR | 33.55 | 34.05 | 33.55 | 33.85 | 33.85 | -0.05 (-0.15%) | 5,313 |