Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 35.1 | 39 | 30.7 | 37.05 | 37.05 | +2.3 (+6.62%) | 13,036 |
23 Jul 2019 | INR | 35.85 | 36.25 | 34.75 | 34.75 | 34.75 | -2.95 (-7.82%) | 3,334 |
22 Jul 2019 | INR | 41 | 41.1 | 34.05 | 37.7 | 37.7 | -3.85 (-9.27%) | 3,274 |
19 Jul 2019 | INR | 42 | 42 | 41.45 | 41.55 | 41.55 | -0.55 (-1.31%) | 2,498 |
18 Jul 2019 | INR | 41.85 | 42.1 | 41.65 | 42.1 | 42.1 | -0.6 (-1.41%) | 2,135 |
17 Jul 2019 | INR | 42.5 | 42.85 | 42.5 | 42.7 | 42.7 | -0.35 (-0.81%) | 2,011 |
16 Jul 2019 | INR | 43.2 | 43.3 | 43 | 43.05 | 43.05 | +0.35 (+0.82%) | 2,008 |
15 Jul 2019 | INR | 43 | 43 | 42.45 | 42.7 | 42.7 | +0.95 (+2.28%) | 2,201 |
12 Jul 2019 | INR | 42.15 | 42.2 | 41.75 | 41.75 | 41.75 | -0.5 (-1.18%) | 1,126 |
11 Jul 2019 | INR | 42.1 | 42.25 | 42.05 | 42.25 | 42.25 | +1.35 (+3.30%) | 1,236 |
10 Jul 2019 | INR | 42 | 42 | 40.55 | 40.9 | 40.9 | -0.05 (-0.12%) | 1,554 |
9 Jul 2019 | INR | 43 | 43.05 | 40.25 | 40.95 | 40.95 | -1.9 (-4.43%) | 1,175 |
8 Jul 2019 | INR | 43.5 | 43.5 | 40.95 | 42.85 | 42.85 | -0.9 (-2.06%) | 2,106 |
5 Jul 2019 | INR | 43.7 | 43.75 | 43.7 | 43.75 | 43.75 | -0.6 (-1.35%) | 3,000 |
4 Jul 2019 | INR | 44.2 | 44.35 | 44.2 | 44.35 | 44.35 | -1.25 (-2.74%) | 3,370 |
3 Jul 2019 | INR | 45.35 | 45.6 | 44.2 | 45.6 | 45.6 | +0.05 (+0.11%) | 717 |
2 Jul 2019 | INR | 45.8 | 46.3 | 45.3 | 45.55 | 45.55 | -0.25 (-0.55%) | 10,755 |
1 Jul 2019 | INR | 46 | 46 | 44.5 | 45.8 | 45.8 | +1.15 (+2.58%) | 11,884 |
28 Jun 2019 | INR | 43.85 | 46.25 | 43.85 | 44.65 | 44.65 | -0.75 (-1.65%) | 13,276 |
27 Jun 2019 | INR | 45.25 | 45.5 | 45.05 | 45.4 | 45.4 | +0.35 (+0.78%) | 10,151 |
26 Jun 2019 | INR | 45 | 46 | 44.75 | 45.05 | 45.05 | -0.35 (-0.77%) | 11,917 |
25 Jun 2019 | INR | 45.25 | 46 | 44.45 | 45.4 | 45.4 | +1.1 (+2.48%) | 14,121 |
24 Jun 2019 | INR | 46.5 | 46.5 | 44 | 44.3 | 44.3 | -0.5 (-1.12%) | 11,622 |
21 Jun 2019 | INR | 46.2 | 46.25 | 44.8 | 44.8 | 44.8 | -0.95 (-2.08%) | 11,076 |
20 Jun 2019 | INR | 45.45 | 45.9 | 45.4 | 45.75 | 45.75 | -0.85 (-1.82%) | 15,053 |
19 Jun 2019 | INR | 45.25 | 47 | 44 | 46.6 | 46.6 | +0.6 (+1.30%) | 5,502 |
18 Jun 2019 | INR | 44.5 | 46.25 | 44.35 | 46 | 46 | +1.5 (+3.37%) | 16,700 |
17 Jun 2019 | INR | 42.35 | 45.45 | 42.15 | 44.5 | 44.5 | +2.15 (+5.08%) | 14,291 |
14 Jun 2019 | INR | 44.2 | 46 | 41.3 | 42.35 | 42.35 | -1.5 (-3.42%) | 6,698 |
13 Jun 2019 | INR | 45 | 53.2 | 39 | 43.85 | 43.85 | -1.85 (-4.05%) | 84,953 |