Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 51.1 | 53.85 | 50.6 | 52.95 | 52.95 | +1.1 (+2.12%) | 4,618 |
5 Sep 2019 | INR | 50.5 | 55.4 | 50.5 | 51.85 | 51.85 | -1.25 (-2.35%) | 3,411 |
4 Sep 2019 | INR | 53.15 | 53.15 | 50.1 | 53.1 | 53.1 | +1.15 (+2.21%) | 1,416 |
3 Sep 2019 | INR | 53 | 53.15 | 49.6 | 51.95 | 51.95 | -0.2 (-0.38%) | 1,708 |
30 Aug 2019 | INR | 52.25 | 53.1 | 49.75 | 52.15 | 52.15 | -0.05 (-0.10%) | 6,943 |
29 Aug 2019 | INR | 52.5 | 53 | 48.75 | 52.2 | 52.2 | +0.9 (+1.75%) | 9,506 |
28 Aug 2019 | INR | 50.1 | 52.6 | 49 | 51.3 | 51.3 | +0.1 (+0.20%) | 3,461 |
27 Aug 2019 | INR | 52.5 | 52.6 | 50 | 51.2 | 51.2 | +0.55 (+1.09%) | 2,205 |
26 Aug 2019 | INR | 51.5 | 51.55 | 49.2 | 50.65 | 50.65 | +1.45 (+2.95%) | 2,227 |
23 Aug 2019 | INR | 47.5 | 50 | 47.5 | 49.2 | 49.2 | +0.55 (+1.13%) | 787 |
22 Aug 2019 | INR | 51.5 | 51.5 | 47.2 | 48.65 | 48.65 | -0.8 (-1.62%) | 2,225 |
21 Aug 2019 | INR | 48 | 50.1 | 47.2 | 49.45 | 49.45 | -0.05 (-0.10%) | 9,125 |
20 Aug 2019 | INR | 50.25 | 51.5 | 47.5 | 49.5 | 49.5 | -0.25 (-0.50%) | 531 |
19 Aug 2019 | INR | 50 | 50 | 46.4 | 49.75 | 49.75 | +1.15 (+2.37%) | 9,792 |
16 Aug 2019 | INR | 45 | 48.85 | 45 | 48.6 | 48.6 | +1.8 (+3.85%) | 4,982 |
14 Aug 2019 | INR | 44.25 | 46.8 | 44 | 46.8 | 46.8 | +0.8 (+1.74%) | 710 |
13 Aug 2019 | INR | 47.6 | 47.6 | 43.5 | 46 | 46 | +0.6 (+1.32%) | 2,520 |
9 Aug 2019 | INR | 43 | 45.4 | 43 | 45.4 | 45.4 | +1 (+2.25%) | 2,300 |
8 Aug 2019 | INR | 42.1 | 46.35 | 42.1 | 44.4 | 44.4 | +0.15 (+0.34%) | 6,107 |
7 Aug 2019 | INR | 42.1 | 45.8 | 41.8 | 44.25 | 44.25 | +0.3 (+0.68%) | 2,543 |
6 Aug 2019 | INR | 42.05 | 45.95 | 42 | 43.95 | 43.95 | 0.0 (0.0%) | 2,818 |
5 Aug 2019 | INR | 43.05 | 44 | 42.95 | 43.95 | 43.95 | -1.2 (-2.66%) | 1,021 |
2 Aug 2019 | INR | 42 | 45.7 | 42 | 45.15 | 45.15 | +1.4 (+3.20%) | 2,525 |
1 Aug 2019 | INR | 45.8 | 47 | 43.6 | 43.75 | 43.75 | -2 (-4.37%) | 3,610 |
31 Jul 2019 | INR | 43 | 46.8 | 42.6 | 45.75 | 45.75 | +0.95 (+2.12%) | 4,344 |
30 Jul 2019 | INR | 43 | 45.05 | 41.15 | 44.8 | 44.8 | +1.7 (+3.94%) | 16,608 |
29 Jul 2019 | INR | 43 | 43.9 | 42.5 | 43.1 | 43.1 | +0.1 (+0.23%) | 7,403 |
26 Jul 2019 | INR | 42.25 | 43 | 41.2 | 43 | 43 | +0.55 (+1.30%) | 6,340 |
25 Jul 2019 | INR | 42.6 | 44.7 | 42.4 | 42.45 | 42.45 | -2.15 (-4.82%) | 4,402 |
24 Jul 2019 | INR | 44.7 | 45.4 | 42 | 44.6 | 44.6 | +1.35 (+3.12%) | 17,574 |