Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 29.95 | 29.95 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 69 |
6 Sep 2019 | INR | 30.25 | 31.8 | 26.3 | 29.9 | 29.9 | -0.15 (-0.50%) | 559 |
5 Sep 2019 | INR | 25.6 | 30.1 | 25.6 | 30.05 | 30.05 | +4.95 (+19.72%) | 7,531 |
4 Sep 2019 | INR | 23 | 25.85 | 20 | 25.1 | 25.1 | +3.5 (+16.20%) | 15,603 |
3 Sep 2019 | INR | 24 | 24.8 | 20.55 | 21.6 | 21.6 | -1.35 (-5.88%) | 2,776 |
30 Aug 2019 | INR | 24 | 24.7 | 22.2 | 22.95 | 22.95 | +0.1 (+0.44%) | 1,021 |
29 Aug 2019 | INR | 24.8 | 24.8 | 22.8 | 22.85 | 22.85 | -1 (-4.19%) | 1,638 |
28 Aug 2019 | INR | 25 | 25 | 22.8 | 23.85 | 23.85 | -0.1 (-0.42%) | 2,173 |
27 Aug 2019 | INR | 25.95 | 26 | 23.5 | 23.95 | 23.95 | -1.05 (-4.20%) | 2,734 |
26 Aug 2019 | INR | 25.85 | 25.85 | 24 | 25 | 25 | +0.6 (+2.46%) | 1,494 |
23 Aug 2019 | INR | 24 | 25 | 22.65 | 24.4 | 24.4 | -0.2 (-0.81%) | 2,627 |
22 Aug 2019 | INR | 26.5 | 26.5 | 21.55 | 24.6 | 24.6 | +0.55 (+2.29%) | 1,564 |
21 Aug 2019 | INR | 26.5 | 26.5 | 24.05 | 24.05 | 24.05 | -0.15 (-0.62%) | 551 |
20 Aug 2019 | INR | 25.5 | 26.1 | 24 | 24.2 | 24.2 | -0.35 (-1.43%) | 263 |
19 Aug 2019 | INR | 25 | 27.5 | 23.4 | 24.55 | 24.55 | -0.2 (-0.81%) | 633 |
16 Aug 2019 | INR | 26.5 | 26.5 | 23.8 | 24.75 | 24.75 | -1.5 (-5.71%) | 873 |
14 Aug 2019 | INR | 26 | 26.9 | 23.3 | 26.25 | 26.25 | +0.25 (+0.96%) | 1,447 |
13 Aug 2019 | INR | 28 | 28 | 26 | 26 | 26 | 0.0 (0.0%) | 2,099 |
9 Aug 2019 | INR | 25.95 | 26.5 | 25 | 26 | 26 | +1.95 (+8.11%) | 3,455 |
8 Aug 2019 | INR | 24.7 | 26 | 23.15 | 24.05 | 24.05 | -0.65 (-2.63%) | 2,590 |
7 Aug 2019 | INR | 27.5 | 27.5 | 24.3 | 24.7 | 24.7 | -0.45 (-1.79%) | 520 |
6 Aug 2019 | INR | 25 | 28 | 22 | 25.15 | 25.15 | +1.25 (+5.23%) | 7,682 |
5 Aug 2019 | INR | 25 | 25 | 21.75 | 23.9 | 23.9 | -0.3 (-1.24%) | 337 |
2 Aug 2019 | INR | 25.95 | 25.95 | 24.2 | 24.2 | 24.2 | -0.9 (-3.59%) | 547 |
1 Aug 2019 | INR | 26.1 | 27 | 25.05 | 25.1 | 25.1 | -2.1 (-7.72%) | 4,923 |
31 Jul 2019 | INR | 26.9 | 29 | 25.5 | 27.2 | 27.2 | +0.2 (+0.74%) | 1,254 |
30 Jul 2019 | INR | 28 | 28 | 25.15 | 27 | 27 | -1.4 (-4.93%) | 2,449 |
29 Jul 2019 | INR | 31.55 | 31.55 | 27.35 | 28.4 | 28.4 | -0.25 (-0.87%) | 395 |
26 Jul 2019 | INR | 33.85 | 33.85 | 25.8 | 28.65 | 28.65 | +0.1 (+0.35%) | 16,166 |
25 Jul 2019 | INR | 31 | 31 | 27.95 | 28.55 | 28.55 | -2.45 (-7.90%) | 3,994 |