Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 44.2 | 46.05 | 44 | 44.35 | 44.35 | -0.85 (-1.88%) | 344 |
23 Jul 2019 | INR | 45.65 | 45.65 | 45 | 45.2 | 45.2 | -0.05 (-0.11%) | 2,078 |
22 Jul 2019 | INR | 45.4 | 45.5 | 44.55 | 45.25 | 45.25 | -0.6 (-1.31%) | 1,373 |
19 Jul 2019 | INR | 45.3 | 46.4 | 44.9 | 45.85 | 45.85 | +0.35 (+0.77%) | 2,229 |
18 Jul 2019 | INR | 45.1 | 46.05 | 45.1 | 45.5 | 45.5 | -1.15 (-2.47%) | 1,104 |
17 Jul 2019 | INR | 45.9 | 47.6 | 45.6 | 46.65 | 46.65 | +1.45 (+3.21%) | 806 |
16 Jul 2019 | INR | 45.8 | 45.8 | 45.2 | 45.2 | 45.2 | -0.8 (-1.74%) | 3,400 |
15 Jul 2019 | INR | 47.25 | 47.25 | 45.25 | 46 | 46 | -1.15 (-2.44%) | 1,138 |
12 Jul 2019 | INR | 47.6 | 48.55 | 46.65 | 47.15 | 47.15 | +0.15 (+0.32%) | 543 |
11 Jul 2019 | INR | 47.05 | 48.2 | 46.9 | 47 | 47 | +0.2 (+0.43%) | 1,126 |
10 Jul 2019 | INR | 47.25 | 47.3 | 46.7 | 46.8 | 46.8 | -0.65 (-1.37%) | 1,882 |
9 Jul 2019 | INR | 47.2 | 49.6 | 47.2 | 47.45 | 47.45 | +0.55 (+1.17%) | 7,533 |
8 Jul 2019 | INR | 47.15 | 47.55 | 46.55 | 46.9 | 46.9 | -1.55 (-3.20%) | 1,446 |
5 Jul 2019 | INR | 47.7 | 49.05 | 47.7 | 48.45 | 48.45 | +0.4 (+0.83%) | 1,117 |
4 Jul 2019 | INR | 48.6 | 48.6 | 48.05 | 48.05 | 48.05 | -0.6 (-1.23%) | 3,524 |
3 Jul 2019 | INR | 48.4 | 49.05 | 48.4 | 48.65 | 48.65 | +0.65 (+1.35%) | 3,584 |
2 Jul 2019 | INR | 47.7 | 48.4 | 47.7 | 48 | 48 | +0.5 (+1.05%) | 1,270 |
1 Jul 2019 | INR | 48 | 48.45 | 47.5 | 47.5 | 47.5 | -0.5 (-1.04%) | 1,687 |
28 Jun 2019 | INR | 46.15 | 48.95 | 46.15 | 48 | 48 | +0.4 (+0.84%) | 14,249 |
27 Jun 2019 | INR | 47.5 | 48.5 | 46.95 | 47.6 | 47.6 | +1.4 (+3.03%) | 12,879 |
26 Jun 2019 | INR | 45 | 47.5 | 45 | 46.2 | 46.2 | +0.3 (+0.65%) | 4,668 |
25 Jun 2019 | INR | 46 | 46.55 | 44 | 45.9 | 45.9 | -1 (-2.13%) | 6,442 |
24 Jun 2019 | INR | 47.2 | 48.95 | 45.35 | 46.9 | 46.9 | -0.3 (-0.64%) | 6,812 |
21 Jun 2019 | INR | 45.4 | 47.65 | 44.15 | 47.2 | 47.2 | +0.8 (+1.72%) | 1,842 |
20 Jun 2019 | INR | 46.35 | 47 | 46.3 | 46.4 | 46.4 | -0.45 (-0.96%) | 1,194 |
19 Jun 2019 | INR | 47.5 | 49.25 | 44.6 | 46.85 | 46.85 | -0.85 (-1.78%) | 17,010 |
18 Jun 2019 | INR | 42.9 | 49 | 42.9 | 47.7 | 47.7 | +5.65 (+13.44%) | 38,444 |
17 Jun 2019 | INR | 41.75 | 43 | 41.2 | 42.05 | 42.05 | +0.05 (+0.12%) | 6,063 |
14 Jun 2019 | INR | 43.3 | 43.45 | 40.25 | 42 | 42 | -0.2 (-0.47%) | 3,848 |
13 Jun 2019 | INR | 42.1 | 42.45 | 40.45 | 42.2 | 42.2 | -0.8 (-1.86%) | 4,349 |