Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 28.9 | 28.9 | 26.95 | 27.35 | 27.35 | +0.5 (+1.86%) | 222 |
6 Sep 2019 | INR | 25.8 | 27.45 | 25.8 | 26.85 | 26.85 | +0.9 (+3.47%) | 7,605 |
5 Sep 2019 | INR | 26 | 26.4 | 25.8 | 25.95 | 25.95 | +0.3 (+1.17%) | 4,968 |
4 Sep 2019 | INR | 26.05 | 27.4 | 25.65 | 25.65 | 25.65 | -0.6 (-2.29%) | 5,602 |
3 Sep 2019 | INR | 27.1 | 27.1 | 26.25 | 26.25 | 26.25 | -0.65 (-2.42%) | 1,273 |
30 Aug 2019 | INR | 27.05 | 27.05 | 26.6 | 26.9 | 26.9 | +0.15 (+0.56%) | 2,748 |
29 Aug 2019 | INR | 27 | 27 | 26.55 | 26.75 | 26.75 | +0.05 (+0.19%) | 793 |
28 Aug 2019 | INR | 28.3 | 28.3 | 26.6 | 26.7 | 26.7 | -0.8 (-2.91%) | 14,736 |
27 Aug 2019 | INR | 28.2 | 28.2 | 27.5 | 27.5 | 27.5 | +0.25 (+0.92%) | 1,156 |
26 Aug 2019 | INR | 26.5 | 27.25 | 26.5 | 27.25 | 27.25 | +0.35 (+1.30%) | 9,796 |
23 Aug 2019 | INR | 26.15 | 27 | 26 | 26.9 | 26.9 | +0.85 (+3.26%) | 11,262 |
22 Aug 2019 | INR | 26.6 | 26.6 | 25.75 | 26.05 | 26.05 | -0.55 (-2.07%) | 403 |
21 Aug 2019 | INR | 27.4 | 27.75 | 26.5 | 26.6 | 26.6 | -0.45 (-1.66%) | 110,884 |
20 Aug 2019 | INR | 27.15 | 27.9 | 26.5 | 27.05 | 27.05 | -0.7 (-2.52%) | 9,274 |
19 Aug 2019 | INR | 28 | 28.9 | 27 | 27.75 | 27.75 | +0.25 (+0.91%) | 177,514 |
16 Aug 2019 | INR | 25.1 | 27.5 | 25.1 | 27.5 | 27.5 | +1.45 (+5.57%) | 12,431 |
14 Aug 2019 | INR | 25.8 | 26.3 | 25.8 | 26.05 | 26.05 | +0.15 (+0.58%) | 8,600 |
13 Aug 2019 | INR | 26.8 | 26.8 | 25.9 | 25.9 | 25.9 | -0.55 (-2.08%) | 2,702 |
9 Aug 2019 | INR | 26.05 | 28.85 | 25.95 | 26.45 | 26.45 | +0.5 (+1.93%) | 5,650 |
8 Aug 2019 | INR | 26.5 | 26.5 | 25.1 | 25.95 | 25.95 | -0.15 (-0.57%) | 2,331 |
7 Aug 2019 | INR | 26 | 26.85 | 25.8 | 26.1 | 26.1 | -0.3 (-1.14%) | 15,002 |
6 Aug 2019 | INR | 26.5 | 26.8 | 26.05 | 26.4 | 26.4 | +0.3 (+1.15%) | 169,175 |
5 Aug 2019 | INR | 26.2 | 26.2 | 26.1 | 26.1 | 26.1 | -0.35 (-1.32%) | 602 |
2 Aug 2019 | INR | 26.3 | 26.5 | 26.25 | 26.45 | 26.45 | -0.5 (-1.86%) | 3,060 |
1 Aug 2019 | INR | 26.5 | 27.1 | 26.35 | 26.95 | 26.95 | +0.25 (+0.94%) | 23,732 |
31 Jul 2019 | INR | 26.55 | 26.9 | 25.8 | 26.7 | 26.7 | +0.15 (+0.56%) | 9,551 |
30 Jul 2019 | INR | 28 | 28.35 | 26.5 | 26.55 | 26.55 | -1.05 (-3.80%) | 25,678 |
29 Jul 2019 | INR | 27.3 | 28.25 | 27.1 | 27.6 | 27.6 | -0.25 (-0.90%) | 8,548 |
26 Jul 2019 | INR | 26.6 | 28.4 | 26.6 | 27.85 | 27.85 | -0.55 (-1.94%) | 5,897 |
25 Jul 2019 | INR | 28 | 28.55 | 27.9 | 28.4 | 28.4 | +0.4 (+1.43%) | 1,745 |