Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 71.35 | 72.3 | 71.2 | 71.75 | 71.75 | +1.05 (+1.49%) | 4,062 |
6 Sep 2019 | INR | 71.35 | 72 | 70.25 | 70.7 | 70.7 | +0.55 (+0.78%) | 6,465 |
5 Sep 2019 | INR | 69.7 | 71.2 | 69.5 | 70.15 | 70.15 | +1.45 (+2.11%) | 13,856 |
4 Sep 2019 | INR | 69.5 | 70.5 | 68.5 | 68.7 | 68.7 | -2 (-2.83%) | 6,056 |
3 Sep 2019 | INR | 72 | 72 | 68.9 | 70.7 | 70.7 | -0.75 (-1.05%) | 5,544 |
30 Aug 2019 | INR | 72.6 | 72.75 | 70.35 | 71.45 | 71.45 | -1.2 (-1.65%) | 2,092 |
29 Aug 2019 | INR | 70.55 | 73.1 | 67.7 | 72.65 | 72.65 | +0.65 (+0.90%) | 21,845 |
28 Aug 2019 | INR | 72.8 | 72.9 | 70.45 | 72 | 72 | -0.55 (-0.76%) | 9,177 |
27 Aug 2019 | INR | 70.5 | 73.65 | 69.75 | 72.55 | 72.55 | +3.55 (+5.14%) | 23,960 |
26 Aug 2019 | INR | 67.8 | 69.75 | 66.9 | 69 | 69 | +2.65 (+3.99%) | 10,548 |
23 Aug 2019 | INR | 67.25 | 67.25 | 63 | 66.35 | 66.35 | -0.85 (-1.26%) | 15,032 |
22 Aug 2019 | INR | 70.75 | 70.75 | 66.5 | 67.2 | 67.2 | -3.9 (-5.49%) | 8,195 |
21 Aug 2019 | INR | 73.9 | 73.9 | 70 | 71.1 | 71.1 | -3.45 (-4.63%) | 8,399 |
20 Aug 2019 | INR | 75.95 | 76 | 72.75 | 74.55 | 74.55 | -0.25 (-0.33%) | 4,116 |
19 Aug 2019 | INR | 70.25 | 76 | 70.25 | 74.8 | 74.8 | +0.35 (+0.47%) | 883 |
16 Aug 2019 | INR | 75.4 | 75.5 | 70.05 | 74.45 | 74.45 | -2.15 (-2.81%) | 11,077 |
14 Aug 2019 | INR | 77.6 | 78 | 75.65 | 76.6 | 76.6 | -2.3 (-2.92%) | 4,330 |
13 Aug 2019 | INR | 80.8 | 83.15 | 77 | 78.9 | 78.9 | -1 (-1.25%) | 17,630 |
9 Aug 2019 | INR | 76.75 | 82.5 | 76.75 | 79.9 | 79.9 | +3.15 (+4.10%) | 21,989 |
8 Aug 2019 | INR | 76.85 | 79.4 | 76.3 | 76.75 | 76.75 | +1.2 (+1.59%) | 2,444 |
7 Aug 2019 | INR | 75.9 | 77.15 | 75.45 | 75.55 | 75.55 | -0.1 (-0.13%) | 1,291 |
6 Aug 2019 | INR | 73.2 | 78.7 | 73.15 | 75.65 | 75.65 | +2.5 (+3.42%) | 6,623 |
5 Aug 2019 | INR | 78.5 | 78.5 | 71.55 | 73.15 | 73.15 | -2.7 (-3.56%) | 99,760 |
2 Aug 2019 | INR | 78.25 | 78.25 | 73.95 | 75.85 | 75.85 | -2.25 (-2.88%) | 17,128 |
1 Aug 2019 | INR | 83 | 83 | 77.9 | 78.1 | 78.1 | -0.8 (-1.01%) | 6,191 |
31 Jul 2019 | INR | 79.5 | 83.55 | 78.25 | 78.9 | 78.9 | -1.5 (-1.87%) | 12,184 |
30 Jul 2019 | INR | 85.25 | 85.25 | 80.05 | 80.4 | 80.4 | -4.35 (-5.13%) | 3,186 |
29 Jul 2019 | INR | 89.3 | 89.3 | 82.6 | 84.75 | 84.75 | +1.15 (+1.38%) | 3,608 |
26 Jul 2019 | INR | 85 | 85 | 82.95 | 83.6 | 83.6 | -0.6 (-0.71%) | 4,563 |
25 Jul 2019 | INR | 84.5 | 87.6 | 82.95 | 84.2 | 84.2 | +0.45 (+0.54%) | 9,811 |