Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 43.5 | 44.05 | 43 | 43.7 | 43.7 | +0.45 (+1.04%) | 466,511 |
6 Sep 2019 | INR | 42.65 | 43.7 | 41.8 | 43.25 | 43.25 | +1.15 (+2.73%) | 346,494 |
5 Sep 2019 | INR | 40.9 | 42.6 | 40.9 | 42.1 | 42.1 | +1.6 (+3.95%) | 611,926 |
4 Sep 2019 | INR | 40.1 | 40.7 | 39.5 | 40.5 | 40.5 | +0.4 (+1.00%) | 279,765 |
3 Sep 2019 | INR | 41.6 | 41.6 | 40 | 40.1 | 40.1 | -1.6 (-3.84%) | 318,424 |
30 Aug 2019 | INR | 40.4 | 42 | 38.95 | 41.7 | 41.7 | +1.55 (+3.86%) | 1,164,903 |
29 Aug 2019 | INR | 39.7 | 40.35 | 39 | 40.15 | 40.15 | +0.3 (+0.75%) | 358,403 |
28 Aug 2019 | INR | 40.9 | 40.9 | 39.45 | 39.85 | 39.85 | -1 (-2.45%) | 272,912 |
27 Aug 2019 | INR | 40.95 | 40.95 | 40.15 | 40.85 | 40.85 | +0.6 (+1.49%) | 292,513 |
26 Aug 2019 | INR | 41.1 | 41.1 | 38.8 | 40.25 | 40.25 | +0.45 (+1.13%) | 662,632 |
23 Aug 2019 | INR | 38.15 | 39.9 | 36.9 | 39.8 | 39.8 | +1.8 (+4.74%) | 773,886 |
22 Aug 2019 | INR | 38.9 | 39.3 | 37.7 | 38 | 38 | -1.2 (-3.06%) | 575,730 |
21 Aug 2019 | INR | 40.85 | 40.85 | 39 | 39.2 | 39.2 | -1.45 (-3.57%) | 414,249 |
20 Aug 2019 | INR | 41.1 | 41.2 | 40.4 | 40.65 | 40.65 | -0.5 (-1.22%) | 210,428 |
19 Aug 2019 | INR | 41.55 | 41.65 | 40.85 | 41.15 | 41.15 | -0.1 (-0.24%) | 231,264 |
16 Aug 2019 | INR | 41.35 | 41.5 | 40.7 | 41.25 | 41.25 | -0.6 (-1.43%) | 202,376 |
14 Aug 2019 | INR | 40.5 | 42.15 | 39.4 | 41.85 | 41.85 | -1.05 (-2.45%) | 1,396,890 |
13 Aug 2019 | INR | 43.7 | 43.7 | 42.55 | 42.9 | 42.9 | -0.9 (-2.05%) | 567,796 |
9 Aug 2019 | INR | 44.05 | 44.75 | 43.6 | 43.8 | 43.8 | +0.05 (+0.11%) | 381,910 |
8 Aug 2019 | INR | 43.15 | 43.85 | 42.7 | 43.75 | 43.75 | +0.65 (+1.51%) | 234,970 |
7 Aug 2019 | INR | 44.5 | 44.5 | 43 | 43.1 | 43.1 | -1.05 (-2.38%) | 353,525 |
6 Aug 2019 | INR | 42.7 | 44.5 | 42.55 | 44.15 | 44.15 | +1.15 (+2.67%) | 442,383 |
5 Aug 2019 | INR | 43.9 | 43.9 | 42.55 | 43 | 43 | -0.9 (-2.05%) | 578,219 |
2 Aug 2019 | INR | 44 | 44.75 | 43.75 | 43.9 | 43.9 | -1 (-2.23%) | 486,801 |
1 Aug 2019 | INR | 45.3 | 45.3 | 44.45 | 44.9 | 44.9 | -0.65 (-1.43%) | 191,618 |
31 Jul 2019 | INR | 44.1 | 45.75 | 43.3 | 45.55 | 45.55 | +1.5 (+3.41%) | 414,296 |
30 Jul 2019 | INR | 45.6 | 45.7 | 43.85 | 44.05 | 44.05 | -1.4 (-3.08%) | 309,762 |
29 Jul 2019 | INR | 45.9 | 46.45 | 45.25 | 45.45 | 45.45 | -0.35 (-0.76%) | 336,120 |
26 Jul 2019 | INR | 45.35 | 46.1 | 44.9 | 45.8 | 45.8 | +0.8 (+1.78%) | 245,778 |
25 Jul 2019 | INR | 45.5 | 45.9 | 44.7 | 45 | 45 | -0.5 (-1.10%) | 275,911 |