Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 32.9 | 32.95 | 30.45 | 31.65 | 31.65 | -0.4 (-1.25%) | 5,924 |
6 Sep 2019 | INR | 32.65 | 33 | 31.8 | 32.05 | 32.05 | -0.45 (-1.38%) | 4,275 |
5 Sep 2019 | INR | 31.65 | 33.15 | 31.65 | 32.5 | 32.5 | +0.6 (+1.88%) | 1,931 |
4 Sep 2019 | INR | 30.8 | 31.9 | 30.8 | 31.9 | 31.9 | +0.8 (+2.57%) | 187 |
3 Sep 2019 | INR | 31 | 31.5 | 30.7 | 31.1 | 31.1 | +0.05 (+0.16%) | 600 |
30 Aug 2019 | INR | 30 | 31.6 | 30 | 31.05 | 31.05 | +0.8 (+2.64%) | 2,107 |
29 Aug 2019 | INR | 30.8 | 31.75 | 29.25 | 30.25 | 30.25 | -0.5 (-1.63%) | 7,225 |
28 Aug 2019 | INR | 30.75 | 30.75 | 30.4 | 30.75 | 30.75 | +1.45 (+4.95%) | 8,927 |
27 Aug 2019 | INR | 29.3 | 29.3 | 29 | 29.3 | 29.3 | +1.35 (+4.83%) | 5,241 |
26 Aug 2019 | INR | 26.3 | 27.95 | 26.3 | 27.95 | 27.95 | +1.3 (+4.88%) | 6,268 |
23 Aug 2019 | INR | 27.15 | 29.5 | 25.2 | 26.65 | 26.65 | -0.5 (-1.84%) | 6,743 |
22 Aug 2019 | INR | 26.75 | 32.45 | 26.75 | 27.15 | 27.15 | -2.5 (-8.43%) | 11,511 |
21 Aug 2019 | INR | 31 | 31.45 | 28.85 | 29.65 | 29.65 | -2.05 (-6.47%) | 3,798 |
20 Aug 2019 | INR | 32.5 | 33.4 | 31.55 | 31.7 | 31.7 | -2.4 (-7.04%) | 683 |
19 Aug 2019 | INR | 34.75 | 34.75 | 33.35 | 34.1 | 34.1 | +0.4 (+1.19%) | 1,923 |
16 Aug 2019 | INR | 33.7 | 33.7 | 33.7 | 33.7 | 33.7 | -0.05 (-0.15%) | 100 |
14 Aug 2019 | INR | 33.55 | 34.85 | 33.35 | 33.75 | 33.75 | -0.3 (-0.88%) | 1,003 |
13 Aug 2019 | INR | 34.7 | 35.15 | 34 | 34.05 | 34.05 | -0.4 (-1.16%) | 663 |
9 Aug 2019 | INR | 34.9 | 36.55 | 34.2 | 34.45 | 34.45 | -0.15 (-0.43%) | 7,998 |
8 Aug 2019 | INR | 35.95 | 35.95 | 33.45 | 34.6 | 34.6 | +1.9 (+5.81%) | 3,618 |
7 Aug 2019 | INR | 33 | 34.75 | 32.5 | 32.7 | 32.7 | -0.65 (-1.95%) | 996 |
6 Aug 2019 | INR | 33.9 | 33.95 | 32 | 33.35 | 33.35 | +0.85 (+2.62%) | 4,270 |
5 Aug 2019 | INR | 35.75 | 35.75 | 32.35 | 32.5 | 32.5 | -1.55 (-4.55%) | 6,480 |
2 Aug 2019 | INR | 31.7 | 34.2 | 31.55 | 34.05 | 34.05 | +1.1 (+3.34%) | 3,103 |
1 Aug 2019 | INR | 34.35 | 34.4 | 32.7 | 32.95 | 32.95 | -1.45 (-4.22%) | 4,032 |
31 Jul 2019 | INR | 34.1 | 35.8 | 34.1 | 34.4 | 34.4 | -1.45 (-4.04%) | 455 |
30 Jul 2019 | INR | 37.15 | 37.3 | 34.4 | 35.85 | 35.85 | +0.3 (+0.84%) | 9,288 |
29 Jul 2019 | INR | 35.55 | 35.55 | 34.1 | 35.55 | 35.55 | +1.65 (+4.87%) | 3,108 |
26 Jul 2019 | INR | 33.55 | 33.9 | 32.2 | 33.9 | 33.9 | +1.6 (+4.95%) | 344 |
25 Jul 2019 | INR | 32.45 | 34.7 | 32.25 | 32.3 | 32.3 | -1.5 (-4.44%) | 1,389 |