Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 40.35 | 43.3 | 40.2 | 42.95 | 42.95 | +2.2 (+5.40%) | 67,531 |
6 Sep 2019 | INR | 38.95 | 41.25 | 38.35 | 40.75 | 40.75 | +2.5 (+6.54%) | 48,554 |
5 Sep 2019 | INR | 38.75 | 38.75 | 38.25 | 38.25 | 38.25 | +0.15 (+0.39%) | 1,947 |
4 Sep 2019 | INR | 35.2 | 38.5 | 35.2 | 38.1 | 38.1 | +1.75 (+4.81%) | 14,858 |
3 Sep 2019 | INR | 38.25 | 38.35 | 36 | 36.35 | 36.35 | -1.85 (-4.84%) | 32,571 |
30 Aug 2019 | INR | 38.05 | 39.3 | 37.9 | 38.2 | 38.2 | -0.1 (-0.26%) | 14,506 |
29 Aug 2019 | INR | 38.65 | 39.4 | 37.9 | 38.3 | 38.3 | -0.3 (-0.78%) | 7,301 |
28 Aug 2019 | INR | 40.8 | 41.45 | 38 | 38.6 | 38.6 | -2.2 (-5.39%) | 16,890 |
27 Aug 2019 | INR | 41.05 | 41.3 | 40.4 | 40.8 | 40.8 | +0.45 (+1.12%) | 15,244 |
26 Aug 2019 | INR | 41.85 | 41.85 | 39.9 | 40.35 | 40.35 | +0.45 (+1.13%) | 13,988 |
23 Aug 2019 | INR | 35.9 | 41.05 | 35.9 | 39.9 | 39.9 | +3.25 (+8.87%) | 31,350 |
22 Aug 2019 | INR | 38 | 38.4 | 35.95 | 36.65 | 36.65 | -1.35 (-3.55%) | 19,743 |
21 Aug 2019 | INR | 38.85 | 41.4 | 37.5 | 38 | 38 | -1.9 (-4.76%) | 43,911 |
20 Aug 2019 | INR | 42.6 | 42.6 | 39.55 | 39.9 | 39.9 | -2.1 (-5%) | 27,030 |
19 Aug 2019 | INR | 42 | 43.35 | 41.1 | 42 | 42 | +3.9 (+10.24%) | 146,475 |
16 Aug 2019 | INR | 38.5 | 39.3 | 37.6 | 38.1 | 38.1 | -0.4 (-1.04%) | 24,658 |
14 Aug 2019 | INR | 38.05 | 40 | 36 | 38.5 | 38.5 | +0.35 (+0.92%) | 12,128 |
13 Aug 2019 | INR | 40.2 | 40.2 | 37.5 | 38.15 | 38.15 | -1.45 (-3.66%) | 13,981 |
9 Aug 2019 | INR | 40.65 | 42.85 | 39.4 | 39.6 | 39.6 | -0.15 (-0.38%) | 26,554 |
8 Aug 2019 | INR | 39.3 | 42 | 38.55 | 39.75 | 39.75 | -0.35 (-0.87%) | 77,104 |
7 Aug 2019 | INR | 41.9 | 44.3 | 39.5 | 40.1 | 40.1 | +2 (+5.25%) | 137,584 |
6 Aug 2019 | INR | 36 | 38.1 | 36 | 38.1 | 38.1 | +1.8 (+4.96%) | 15,189 |
5 Aug 2019 | INR | 35.6 | 36.85 | 35.55 | 36.3 | 36.3 | -0.45 (-1.22%) | 35,886 |
2 Aug 2019 | INR | 36.9 | 38.35 | 35.3 | 36.75 | 36.75 | -0.15 (-0.41%) | 56,846 |
1 Aug 2019 | INR | 37.2 | 37.85 | 36.5 | 36.9 | 36.9 | -0.8 (-2.12%) | 47,604 |
31 Jul 2019 | INR | 38 | 38.5 | 36.1 | 37.7 | 37.7 | -0.3 (-0.79%) | 77,179 |
30 Jul 2019 | INR | 40 | 40.5 | 38 | 38 | 38 | -2 (-5%) | 67,344 |
29 Jul 2019 | INR | 40.5 | 40.5 | 39.8 | 40 | 40 | -0.95 (-2.32%) | 53,413 |
26 Jul 2019 | INR | 41.7 | 41.7 | 39.05 | 40.95 | 40.95 | +1.1 (+2.76%) | 43,184 |
25 Jul 2019 | INR | 39.1 | 40.75 | 39.05 | 39.85 | 39.85 | +0.65 (+1.66%) | 47,623 |