Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 53.85 | 55.6 | 51.7 | 54.5 | 54.5 | +0.3 (+0.55%) | 73,978 |
6 Sep 2019 | INR | 49 | 56.35 | 48 | 54.2 | 54.2 | +5.9 (+12.22%) | 214,196 |
5 Sep 2019 | INR | 46 | 48.5 | 45.8 | 48.3 | 48.3 | +2.35 (+5.11%) | 40,644 |
4 Sep 2019 | INR | 45.9 | 46.75 | 44 | 45.95 | 45.95 | -0.45 (-0.97%) | 33,191 |
3 Sep 2019 | INR | 44.5 | 48.9 | 42 | 46.4 | 46.4 | +1.9 (+4.27%) | 137,131 |
30 Aug 2019 | INR | 40.7 | 45.05 | 40.65 | 44.5 | 44.5 | +4 (+9.88%) | 86,343 |
29 Aug 2019 | INR | 40.5 | 42.2 | 40.3 | 40.5 | 40.5 | -0.8 (-1.94%) | 47,288 |
28 Aug 2019 | INR | 43.15 | 43.15 | 40.65 | 41.3 | 41.3 | -1.8 (-4.18%) | 22,849 |
27 Aug 2019 | INR | 38.3 | 44.05 | 38.1 | 43.1 | 43.1 | +5.05 (+13.27%) | 73,092 |
26 Aug 2019 | INR | 39.05 | 39.55 | 36.75 | 38.05 | 38.05 | -0.25 (-0.65%) | 39,698 |
23 Aug 2019 | INR | 38.4 | 38.45 | 36.1 | 38.3 | 38.3 | +0.35 (+0.92%) | 37,566 |
22 Aug 2019 | INR | 38.95 | 39.45 | 31.2 | 37.95 | 37.95 | -1.05 (-2.69%) | 172,311 |
21 Aug 2019 | INR | 39.6 | 39.6 | 38.5 | 39 | 39 | -0.25 (-0.64%) | 43,229 |
20 Aug 2019 | INR | 39.4 | 39.6 | 38.6 | 39.25 | 39.25 | -0.35 (-0.88%) | 16,010 |
19 Aug 2019 | INR | 39.2 | 39.9 | 38.9 | 39.6 | 39.6 | +0.65 (+1.67%) | 10,900 |
16 Aug 2019 | INR | 39 | 39.55 | 38.5 | 38.95 | 38.95 | -0.9 (-2.26%) | 9,815 |
14 Aug 2019 | INR | 40.6 | 40.6 | 38.5 | 39.85 | 39.85 | -0.5 (-1.24%) | 18,474 |
13 Aug 2019 | INR | 39.95 | 40.85 | 37.05 | 40.35 | 40.35 | +0.25 (+0.62%) | 154,113 |
9 Aug 2019 | INR | 43 | 44.75 | 38.8 | 40.1 | 40.1 | -2.55 (-5.98%) | 123,865 |
8 Aug 2019 | INR | 43.15 | 43.8 | 41.85 | 42.65 | 42.65 | -0.95 (-2.18%) | 31,210 |
7 Aug 2019 | INR | 43.5 | 47.5 | 43 | 43.6 | 43.6 | -0.45 (-1.02%) | 24,887 |
6 Aug 2019 | INR | 43.2 | 44.7 | 42.95 | 44.05 | 44.05 | -0.05 (-0.11%) | 17,286 |
5 Aug 2019 | INR | 49 | 49 | 40.15 | 44.1 | 44.1 | -5.15 (-10.46%) | 92,965 |
2 Aug 2019 | INR | 48.55 | 49.75 | 47.9 | 49.25 | 49.25 | +0.2 (+0.41%) | 17,745 |
1 Aug 2019 | INR | 48.15 | 50.6 | 48 | 49.05 | 49.05 | +0.5 (+1.03%) | 26,819 |
31 Jul 2019 | INR | 48.1 | 50.1 | 47.75 | 48.55 | 48.55 | -0.05 (-0.10%) | 26,286 |
30 Jul 2019 | INR | 49.9 | 50.65 | 47.8 | 48.6 | 48.6 | -1.9 (-3.76%) | 12,021 |
29 Jul 2019 | INR | 50.75 | 51 | 49.6 | 50.5 | 50.5 | -0.1 (-0.20%) | 4,383 |
26 Jul 2019 | INR | 50 | 51.5 | 49.45 | 50.6 | 50.6 | +0.55 (+1.10%) | 13,441 |
25 Jul 2019 | INR | 47.9 | 51.3 | 47.85 | 50.05 | 50.05 | +1.25 (+2.56%) | 31,377 |