Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 41.95 | 41.95 | 38.1 | 38.35 | 38.35 | -1.65 (-4.13%) | 2,815 |
6 Sep 2019 | INR | 41.95 | 41.95 | 37.65 | 40 | 40 | +1.75 (+4.58%) | 5,126 |
5 Sep 2019 | INR | 42.8 | 42.8 | 38 | 38.25 | 38.25 | +0.7 (+1.86%) | 210 |
4 Sep 2019 | INR | 45 | 45 | 36.5 | 37.55 | 37.55 | -1.15 (-2.97%) | 420 |
3 Sep 2019 | INR | 38.25 | 40.85 | 35 | 38.7 | 38.7 | +0.75 (+1.98%) | 8,433 |
30 Aug 2019 | INR | 37.45 | 38 | 37.25 | 37.95 | 37.95 | +3.2 (+9.21%) | 2,131 |
29 Aug 2019 | INR | 40.9 | 40.9 | 32.25 | 34.75 | 34.75 | -2.3 (-6.21%) | 1,587 |
28 Aug 2019 | INR | 41.2 | 41.2 | 36.7 | 37.05 | 37.05 | -0.8 (-2.11%) | 16,495 |
27 Aug 2019 | INR | 40 | 40.9 | 37.6 | 37.85 | 37.85 | -0.15 (-0.39%) | 10,881 |
26 Aug 2019 | INR | 38.5 | 38.5 | 36.5 | 38 | 38 | +2 (+5.56%) | 7,302 |
23 Aug 2019 | INR | 38.5 | 39 | 34.75 | 36 | 36 | -0.9 (-2.44%) | 3,023 |
22 Aug 2019 | INR | 40.5 | 40.5 | 36.5 | 36.9 | 36.9 | -2 (-5.14%) | 10,723 |
21 Aug 2019 | INR | 41.6 | 42.3 | 38 | 38.9 | 38.9 | +0.8 (+2.10%) | 21,717 |
20 Aug 2019 | INR | 44.7 | 44.7 | 38 | 38.1 | 38.1 | -3.9 (-9.29%) | 12,454 |
19 Aug 2019 | INR | 44.8 | 44.8 | 41 | 42 | 42 | +0.35 (+0.84%) | 4,987 |
16 Aug 2019 | INR | 42 | 42 | 40 | 41.65 | 41.65 | +0.6 (+1.46%) | 2,507 |
14 Aug 2019 | INR | 44.85 | 44.85 | 38 | 41.05 | 41.05 | 0.0 (0.0%) | 8,396 |
13 Aug 2019 | INR | 42.75 | 42.75 | 40.9 | 41.05 | 41.05 | +0.85 (+2.11%) | 31,830 |
9 Aug 2019 | INR | 43.45 | 43.45 | 39.05 | 40.2 | 40.2 | +0.2 (+0.50%) | 1,814 |
8 Aug 2019 | INR | 40.1 | 41 | 40 | 40 | 40 | +0.45 (+1.14%) | 6,585 |
7 Aug 2019 | INR | 42.95 | 42.95 | 39.5 | 39.55 | 39.55 | -0.45 (-1.13%) | 20,570 |
6 Aug 2019 | INR | 43.5 | 43.6 | 39.5 | 40 | 40 | +1 (+2.56%) | 14,911 |
5 Aug 2019 | INR | 41 | 43.5 | 38.2 | 39 | 39 | -2.1 (-5.11%) | 18,201 |
2 Aug 2019 | INR | 41.4 | 42.25 | 40.25 | 41.1 | 41.1 | -0.9 (-2.14%) | 19,110 |
1 Aug 2019 | INR | 45.45 | 45.45 | 41.25 | 42 | 42 | +0.1 (+0.24%) | 6,972 |
31 Jul 2019 | INR | 45.45 | 45.45 | 41.5 | 41.9 | 41.9 | -1.3 (-3.01%) | 17,990 |
30 Jul 2019 | INR | 44.45 | 45.95 | 41.75 | 43.2 | 43.2 | +2.2 (+5.37%) | 77,093 |
29 Jul 2019 | INR | 40.4 | 42.9 | 38 | 41 | 41 | +2.5 (+6.49%) | 13,749 |
26 Jul 2019 | INR | 39.2 | 39.35 | 35 | 38.5 | 38.5 | +3.45 (+9.84%) | 4,174 |
25 Jul 2019 | INR | 37.65 | 37.65 | 34.5 | 35.05 | 35.05 | +1.3 (+3.85%) | 11,266 |