Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 62.55 | 64.9 | 62.55 | 63.95 | 63.95 | -0.15 (-0.23%) | 2,019 |
6 Sep 2019 | INR | 64 | 65.25 | 62.5 | 64.1 | 64.1 | -0.1 (-0.16%) | 2,227 |
5 Sep 2019 | INR | 70.9 | 70.9 | 63.8 | 64.2 | 64.2 | -0.15 (-0.23%) | 1,394 |
4 Sep 2019 | INR | 64.5 | 64.75 | 63.25 | 64.35 | 64.35 | -0.2 (-0.31%) | 425 |
3 Sep 2019 | INR | 64 | 65 | 63.05 | 64.55 | 64.55 | +1.9 (+3.03%) | 10,932 |
30 Aug 2019 | INR | 62.6 | 64.2 | 62.4 | 62.65 | 62.65 | -1.55 (-2.41%) | 1,900 |
29 Aug 2019 | INR | 64 | 65.65 | 63.75 | 64.2 | 64.2 | -0.55 (-0.85%) | 594 |
28 Aug 2019 | INR | 62.5 | 66 | 62.5 | 64.75 | 64.75 | +1.2 (+1.89%) | 3,636 |
27 Aug 2019 | INR | 60.65 | 64.9 | 60.65 | 63.55 | 63.55 | +2 (+3.25%) | 2,466 |
26 Aug 2019 | INR | 62 | 62.65 | 59.4 | 61.55 | 61.55 | +1.55 (+2.58%) | 864 |
23 Aug 2019 | INR | 60.3 | 62.25 | 59.3 | 60 | 60 | -1.45 (-2.36%) | 120 |
22 Aug 2019 | INR | 60.1 | 62.25 | 60.1 | 61.45 | 61.45 | -0.95 (-1.52%) | 408 |
21 Aug 2019 | INR | 61.3 | 62.95 | 61 | 62.4 | 62.4 | +0.65 (+1.05%) | 1,585 |
20 Aug 2019 | INR | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.45 (-0.72%) | 492 |
19 Aug 2019 | INR | 61.75 | 63.5 | 61.3 | 62.2 | 62.2 | +0.1 (+0.16%) | 1,349 |
16 Aug 2019 | INR | 62.8 | 63.4 | 62 | 62.1 | 62.1 | -1.95 (-3.04%) | 249 |
14 Aug 2019 | INR | 62.6 | 64.05 | 62 | 64.05 | 64.05 | +1 (+1.59%) | 441 |
13 Aug 2019 | INR | 62.3 | 63.55 | 62 | 63.05 | 63.05 | +0.05 (+0.08%) | 5,391 |
9 Aug 2019 | INR | 63.05 | 64 | 62.15 | 63 | 63 | +0.05 (+0.08%) | 894 |
8 Aug 2019 | INR | 62 | 63.3 | 61.6 | 62.95 | 62.95 | +1.5 (+2.44%) | 5,091 |
7 Aug 2019 | INR | 63.3 | 63.3 | 61.1 | 61.45 | 61.45 | -1 (-1.60%) | 2,562 |
6 Aug 2019 | INR | 61.9 | 63.25 | 61.3 | 62.45 | 62.45 | +0.75 (+1.22%) | 1,267 |
5 Aug 2019 | INR | 65.1 | 65.1 | 60 | 61.7 | 61.7 | -5.15 (-7.70%) | 10,384 |
2 Aug 2019 | INR | 66.7 | 67.9 | 66.25 | 66.85 | 66.85 | -0.5 (-0.74%) | 2,070 |
1 Aug 2019 | INR | 68.25 | 68.25 | 67.3 | 67.35 | 67.35 | -1.1 (-1.61%) | 378 |
31 Jul 2019 | INR | 67 | 68.5 | 67 | 68.45 | 68.45 | +1.05 (+1.56%) | 637 |
30 Jul 2019 | INR | 68.9 | 69 | 65.1 | 67.4 | 67.4 | -0.05 (-0.07%) | 2,597 |
29 Jul 2019 | INR | 71.35 | 71.35 | 66.6 | 67.45 | 67.45 | -1.15 (-1.68%) | 3,318 |
26 Jul 2019 | INR | 69 | 69.05 | 68.1 | 68.6 | 68.6 | -1.9 (-2.70%) | 1,996 |
25 Jul 2019 | INR | 71.3 | 71.3 | 68.9 | 70.5 | 70.5 | +1.15 (+1.66%) | 4,923 |