Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 57.45 | 57.5 | 56 | 56.95 | 56.95 | -0.4 (-0.70%) | 404,152 |
23 Jul 2019 | INR | 57.25 | 57.5 | 56.05 | 57.35 | 57.35 | +0.1 (+0.17%) | 217,272 |
22 Jul 2019 | INR | 57.5 | 57.95 | 56.05 | 57.25 | 57.25 | -0.15 (-0.26%) | 395,759 |
19 Jul 2019 | INR | 57 | 57.7 | 55.8 | 57.4 | 57.4 | +0.25 (+0.44%) | 530,644 |
18 Jul 2019 | INR | 56.1 | 59 | 56.1 | 57.15 | 57.15 | +0.6 (+1.06%) | 559,440 |
17 Jul 2019 | INR | 56.55 | 58 | 55.7 | 56.55 | 56.55 | -0.55 (-0.96%) | 286,741 |
16 Jul 2019 | INR | 56.55 | 57.25 | 55.55 | 57.1 | 57.1 | +0.1 (+0.18%) | 376,193 |
15 Jul 2019 | INR | 56.9 | 57.35 | 56.3 | 57 | 57 | -0.2 (-0.35%) | 257,107 |
12 Jul 2019 | INR | 57.5 | 58 | 56 | 57.2 | 57.2 | +0.1 (+0.18%) | 360,562 |
11 Jul 2019 | INR | 57.5 | 58.2 | 56.25 | 57.1 | 57.1 | -0.15 (-0.26%) | 40,855 |
10 Jul 2019 | INR | 56.5 | 57.5 | 56.05 | 57.25 | 57.25 | +0.65 (+1.15%) | 360,234 |
9 Jul 2019 | INR | 56.5 | 57.4 | 51.8 | 56.6 | 56.6 | +1.2 (+2.17%) | 312,235 |
8 Jul 2019 | INR | 57.8 | 57.9 | 54.25 | 55.4 | 55.4 | -2.4 (-4.15%) | 499,004 |
5 Jul 2019 | INR | 57.5 | 57.85 | 57 | 57.8 | 57.8 | +0.5 (+0.87%) | 311,572 |
4 Jul 2019 | INR | 56.7 | 57.4 | 55.05 | 57.3 | 57.3 | +0.3 (+0.53%) | 444,346 |
3 Jul 2019 | INR | 56.5 | 57.9 | 56.35 | 57 | 57 | +0.95 (+1.69%) | 666,695 |
2 Jul 2019 | INR | 55 | 56.6 | 54 | 56.05 | 56.05 | +0.7 (+1.26%) | 162,971 |
1 Jul 2019 | INR | 55 | 55.85 | 54.75 | 55.35 | 55.35 | +0.05 (+0.09%) | 364,401 |
28 Jun 2019 | INR | 55 | 55.75 | 44.6 | 55.3 | 55.3 | +0.3 (+0.55%) | 576,859 |
27 Jun 2019 | INR | 55 | 55.7 | 54.7 | 55 | 55 | -0.15 (-0.27%) | 693,173 |
26 Jun 2019 | INR | 55.4 | 56.95 | 54.6 | 55.15 | 55.15 | -0.25 (-0.45%) | 575,964 |
25 Jun 2019 | INR | 54.5 | 55.85 | 54.5 | 55.4 | 55.4 | +0.3 (+0.54%) | 348,553 |
24 Jun 2019 | INR | 53.6 | 56.45 | 53.5 | 55.1 | 55.1 | +0.7 (+1.29%) | 1,452,367 |
21 Jun 2019 | INR | 54 | 54.9 | 53.15 | 54.4 | 54.4 | +0.15 (+0.28%) | 768,451 |
20 Jun 2019 | INR | 54.35 | 54.55 | 52.5 | 54.25 | 54.25 | +1.25 (+2.36%) | 780,608 |
19 Jun 2019 | INR | 52.9 | 53.1 | 52.2 | 53 | 53 | +0.1 (+0.19%) | 1,251,981 |
18 Jun 2019 | INR | 52.5 | 53.7 | 51.7 | 52.9 | 52.9 | +0.05 (+0.09%) | 1,062,922 |
17 Jun 2019 | INR | 54.75 | 54.75 | 51 | 52.85 | 52.85 | -0.65 (-1.21%) | 674,016 |
14 Jun 2019 | INR | 52.5 | 53.8 | 52.1 | 53.5 | 53.5 | +0.9 (+1.71%) | 355,636 |
13 Jun 2019 | INR | 52.5 | 53.65 | 52 | 52.6 | 52.6 | +0.2 (+0.38%) | 594,503 |