Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 144 | 150.85 | 134 | 136.2 | 136.2 | +5.65 (+4.33%) | 95,982 |
23 Jul 2019 | INR | 117.1 | 130.55 | 117.1 | 130.55 | 130.55 | +21.75 (+19.99%) | 42,833 |
22 Jul 2019 | INR | 107 | 109.4 | 101 | 108.8 | 108.8 | +3.95 (+3.77%) | 3,227 |
19 Jul 2019 | INR | 106.8 | 106.8 | 104.4 | 104.85 | 104.85 | -2.35 (-2.19%) | 712 |
18 Jul 2019 | INR | 108.65 | 112.5 | 105.7 | 107.2 | 107.2 | -1.55 (-1.43%) | 6,376 |
17 Jul 2019 | INR | 106.95 | 112.95 | 106.95 | 108.75 | 108.75 | +3.45 (+3.28%) | 3,217 |
16 Jul 2019 | INR | 110.45 | 110.75 | 104.45 | 105.3 | 105.3 | -4.3 (-3.92%) | 2,351 |
15 Jul 2019 | INR | 108 | 114.85 | 107.5 | 109.6 | 109.6 | -2.85 (-2.53%) | 5,289 |
12 Jul 2019 | INR | 114.1 | 114.1 | 111.55 | 112.45 | 112.45 | -1.95 (-1.70%) | 1,216 |
11 Jul 2019 | INR | 114.55 | 115.3 | 113.05 | 114.4 | 114.4 | +0.8 (+0.70%) | 1,056 |
10 Jul 2019 | INR | 114.4 | 117.7 | 110.8 | 113.6 | 113.6 | +1.55 (+1.38%) | 2,386 |
9 Jul 2019 | INR | 111 | 113.8 | 111 | 112.05 | 112.05 | +0.65 (+0.58%) | 3,089 |
8 Jul 2019 | INR | 114 | 114.75 | 110.75 | 111.4 | 111.4 | -2.5 (-2.19%) | 2,024 |
5 Jul 2019 | INR | 114 | 115.15 | 113.65 | 113.9 | 113.9 | -0.95 (-0.83%) | 795 |
4 Jul 2019 | INR | 116.45 | 116.45 | 114.5 | 114.85 | 114.85 | -2.65 (-2.26%) | 461 |
3 Jul 2019 | INR | 116.1 | 117.8 | 115.3 | 117.5 | 117.5 | +0.85 (+0.73%) | 3,969 |
2 Jul 2019 | INR | 118.4 | 118.4 | 116.25 | 116.65 | 116.65 | -2.4 (-2.02%) | 1,176 |
1 Jul 2019 | INR | 121.15 | 122.1 | 118.8 | 119.05 | 119.05 | -1.75 (-1.45%) | 15,361 |
28 Jun 2019 | INR | 123.1 | 123.1 | 120 | 120.8 | 120.8 | -1.45 (-1.19%) | 769 |
27 Jun 2019 | INR | 127 | 127 | 121.2 | 122.25 | 122.25 | -1.55 (-1.25%) | 1,310 |
26 Jun 2019 | INR | 124.4 | 127.75 | 122.5 | 123.8 | 123.8 | +5.4 (+4.56%) | 2,473 |
25 Jun 2019 | INR | 117.75 | 118.95 | 116.95 | 118.4 | 118.4 | +0.9 (+0.77%) | 1,059 |
24 Jun 2019 | INR | 117.9 | 119.3 | 116.85 | 117.5 | 117.5 | +1.45 (+1.25%) | 1,084 |
21 Jun 2019 | INR | 114.05 | 121 | 114 | 116.05 | 116.05 | +2.8 (+2.47%) | 935 |
20 Jun 2019 | INR | 114 | 117.5 | 106.05 | 113.25 | 113.25 | -0.6 (-0.53%) | 3,948 |
19 Jun 2019 | INR | 120.9 | 121.9 | 112.05 | 113.85 | 113.85 | -5.25 (-4.41%) | 1,856 |
18 Jun 2019 | INR | 120.2 | 124.5 | 118 | 119.1 | 119.1 | -0.3 (-0.25%) | 2,444 |
17 Jun 2019 | INR | 124.2 | 125.05 | 119 | 119.4 | 119.4 | -5.15 (-4.13%) | 4,739 |
14 Jun 2019 | INR | 125.4 | 129 | 124 | 124.55 | 124.55 | -1.9 (-1.50%) | 809 |
13 Jun 2019 | INR | 127.1 | 128 | 125.5 | 126.45 | 126.45 | +0.35 (+0.28%) | 3,274 |