Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 34.45 | 35.4 | 33 | 35.4 | 35.4 | +3.2 (+9.94%) | 19,539 |
6 Sep 2019 | INR | 32.9 | 33.5 | 31.5 | 32.2 | 32.2 | +0.45 (+1.42%) | 16,631 |
5 Sep 2019 | INR | 31.5 | 33.45 | 30.95 | 31.75 | 31.75 | +0.4 (+1.28%) | 5,749 |
4 Sep 2019 | INR | 32.05 | 32.65 | 31.1 | 31.35 | 31.35 | -0.1 (-0.32%) | 2,879 |
3 Sep 2019 | INR | 33.5 | 33.8 | 31 | 31.45 | 31.45 | -0.55 (-1.72%) | 5,575 |
30 Aug 2019 | INR | 34.5 | 35.5 | 31.25 | 32 | 32 | -2.5 (-7.25%) | 16,885 |
29 Aug 2019 | INR | 34.85 | 35 | 34 | 34.5 | 34.5 | +0.35 (+1.02%) | 6,225 |
28 Aug 2019 | INR | 32.35 | 35.5 | 32.35 | 34.15 | 34.15 | +0.1 (+0.29%) | 1,562 |
27 Aug 2019 | INR | 36.45 | 36.45 | 33 | 34.05 | 34.05 | +0.7 (+2.10%) | 17,505 |
26 Aug 2019 | INR | 34.5 | 36 | 32.95 | 33.35 | 33.35 | -0.55 (-1.62%) | 12,446 |
23 Aug 2019 | INR | 34 | 34.85 | 32.3 | 33.9 | 33.9 | -0.2 (-0.59%) | 9,570 |
22 Aug 2019 | INR | 36.5 | 36.8 | 34 | 34.1 | 34.1 | -2.65 (-7.21%) | 11,857 |
21 Aug 2019 | INR | 38 | 38.2 | 36.05 | 36.75 | 36.75 | -1.4 (-3.67%) | 14,701 |
20 Aug 2019 | INR | 38.3 | 39.7 | 37.4 | 38.15 | 38.15 | -1.05 (-2.68%) | 12,201 |
19 Aug 2019 | INR | 40.7 | 40.7 | 38.1 | 39.2 | 39.2 | -0.65 (-1.63%) | 12,690 |
16 Aug 2019 | INR | 39.5 | 40.7 | 36 | 39.85 | 39.85 | +2.25 (+5.98%) | 30,795 |
14 Aug 2019 | INR | 34.35 | 37.7 | 34.35 | 37.6 | 37.6 | +0.75 (+2.04%) | 840 |
13 Aug 2019 | INR | 36.5 | 37.85 | 36.5 | 36.85 | 36.85 | +0.35 (+0.96%) | 27,130 |
9 Aug 2019 | INR | 38 | 38 | 36.1 | 36.5 | 36.5 | +0.5 (+1.39%) | 10,919 |
8 Aug 2019 | INR | 33.15 | 37.4 | 33.15 | 36 | 36 | +1.2 (+3.45%) | 18,517 |
7 Aug 2019 | INR | 34.5 | 36.85 | 34.5 | 34.8 | 34.8 | -0.7 (-1.97%) | 25,083 |
6 Aug 2019 | INR | 38 | 38.55 | 35.35 | 35.5 | 35.5 | -1.5 (-4.05%) | 115,492 |
5 Aug 2019 | INR | 37 | 39 | 35.4 | 37 | 37 | -0.15 (-0.40%) | 105,285 |
2 Aug 2019 | INR | 37.4 | 40.5 | 37.1 | 37.15 | 37.15 | -1.9 (-4.87%) | 67,694 |
1 Aug 2019 | INR | 40.85 | 40.85 | 38.95 | 39.05 | 39.05 | -1.9 (-4.64%) | 3,956 |
31 Jul 2019 | INR | 41.5 | 44.3 | 40.85 | 40.95 | 40.95 | -2.05 (-4.77%) | 9,835 |
30 Jul 2019 | INR | 43.75 | 43.75 | 41.8 | 43 | 43 | +1.3 (+3.12%) | 40,715 |
29 Jul 2019 | INR | 39.5 | 41.7 | 39.5 | 41.7 | 41.7 | +1.95 (+4.91%) | 15,925 |
26 Jul 2019 | INR | 42.8 | 42.8 | 39.55 | 39.75 | 39.75 | -1.4 (-3.40%) | 52,378 |
25 Jul 2019 | INR | 39.35 | 42.85 | 39.35 | 41.15 | 41.15 | -0.05 (-0.12%) | 28,487 |