Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 34.05 | 35.3 | 33.8 | 33.8 | 33.8 | -1.75 (-4.92%) | 4,848 |
23 Jul 2019 | INR | 36.2 | 37.6 | 35.55 | 35.55 | 35.55 | -1.4 (-3.79%) | 2,384 |
22 Jul 2019 | INR | 39.95 | 39.95 | 36.95 | 36.95 | 36.95 | -1.9 (-4.89%) | 6,580 |
19 Jul 2019 | INR | 38.85 | 38.85 | 37.4 | 38.85 | 38.85 | +1.85 (+5%) | 16,578 |
18 Jul 2019 | INR | 37 | 37 | 37 | 37 | 37 | +1.75 (+4.96%) | 344 |
17 Jul 2019 | INR | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | +1.65 (+4.91%) | 1,601 |
16 Jul 2019 | INR | 33 | 33.6 | 32.25 | 33.6 | 33.6 | +1.6 (+5%) | 1,856 |
15 Jul 2019 | INR | 30.65 | 32 | 30.5 | 32 | 32 | +1.5 (+4.92%) | 6,932 |
12 Jul 2019 | INR | 28.15 | 30.5 | 28.15 | 30.5 | 30.5 | +1.45 (+4.99%) | 686 |
11 Jul 2019 | INR | 28.9 | 29.95 | 28.6 | 29.05 | 29.05 | +0.15 (+0.52%) | 2,980 |
10 Jul 2019 | INR | 28.75 | 29.65 | 28.3 | 28.9 | 28.9 | -0.5 (-1.70%) | 1,888 |
9 Jul 2019 | INR | 30.2 | 30.35 | 28.6 | 29.4 | 29.4 | -0.6 (-2%) | 3,906 |
8 Jul 2019 | INR | 30.7 | 30.7 | 29.05 | 30 | 30 | -0.5 (-1.64%) | 1,917 |
5 Jul 2019 | INR | 30.95 | 31.15 | 30.05 | 30.5 | 30.5 | +0.8 (+2.69%) | 5,129 |
4 Jul 2019 | INR | 29 | 29.75 | 28.95 | 29.7 | 29.7 | +0.05 (+0.17%) | 2,541 |
3 Jul 2019 | INR | 29.7 | 30.45 | 29.25 | 29.65 | 29.65 | -0.35 (-1.17%) | 1,528 |
2 Jul 2019 | INR | 29.2 | 30.45 | 28.9 | 30 | 30 | +0.55 (+1.87%) | 1,217 |
1 Jul 2019 | INR | 29.6 | 30.1 | 29.2 | 29.45 | 29.45 | -0.75 (-2.48%) | 5,322 |
28 Jun 2019 | INR | 28 | 30.7 | 28 | 30.2 | 30.2 | +0.95 (+3.25%) | 5,671 |
27 Jun 2019 | INR | 30 | 30.6 | 28.75 | 29.25 | 29.25 | -0.95 (-3.15%) | 5,740 |
26 Jun 2019 | INR | 31 | 31 | 29.7 | 30.2 | 30.2 | -0.9 (-2.89%) | 1,782 |
25 Jun 2019 | INR | 32 | 32.95 | 31 | 31.1 | 31.1 | -1.45 (-4.45%) | 1,727 |
24 Jun 2019 | INR | 34.15 | 34.15 | 31 | 32.55 | 32.55 | 0.0 (0.0%) | 2,266 |
21 Jun 2019 | INR | 34.8 | 34.8 | 31.75 | 32.55 | 32.55 | -0.85 (-2.54%) | 4,014 |
20 Jun 2019 | INR | 33.5 | 33.5 | 33.4 | 33.4 | 33.4 | -1.75 (-4.98%) | 1,789 |
19 Jun 2019 | INR | 37.9 | 37.9 | 35.15 | 35.15 | 35.15 | -1.85 (-5%) | 6,899 |
18 Jun 2019 | INR | 38 | 39 | 37 | 37 | 37 | -1.1 (-2.89%) | 3,034 |
17 Jun 2019 | INR | 39.5 | 41 | 38.1 | 38.1 | 38.1 | -1.4 (-3.54%) | 960 |
14 Jun 2019 | INR | 39 | 39.5 | 38.25 | 39.5 | 39.5 | +1.5 (+3.95%) | 1,933 |
13 Jun 2019 | INR | 40 | 40 | 37.25 | 38 | 38 | -0.6 (-1.55%) | 3,285 |