Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | INR | 56 | 57 | 55.65 | 56 | 56 | -0.95 (-1.67%) | 5,231 |
11 Sep 2019 | INR | 58.95 | 58.95 | 55.4 | 56.95 | 56.95 | -0.05 (-0.09%) | 5,658 |
9 Sep 2019 | INR | 56.5 | 57.3 | 54.5 | 57 | 57 | +2.4 (+4.40%) | 17,370 |
6 Sep 2019 | INR | 53.25 | 55.5 | 53.25 | 54.6 | 54.6 | +0.1 (+0.18%) | 4,520 |
5 Sep 2019 | INR | 55.5 | 55.5 | 53.15 | 54.5 | 54.5 | +0.5 (+0.93%) | 126 |
4 Sep 2019 | INR | 56.75 | 56.75 | 54 | 54 | 54 | -0.4 (-0.74%) | 2,254 |
3 Sep 2019 | INR | 57.5 | 57.5 | 53.6 | 54.4 | 54.4 | -1.15 (-2.07%) | 5,093 |
30 Aug 2019 | INR | 54.35 | 57 | 54.35 | 55.55 | 55.55 | -0.45 (-0.80%) | 4,477 |
29 Aug 2019 | INR | 58.5 | 58.5 | 55.6 | 56 | 56 | -1.3 (-2.27%) | 7,443 |
28 Aug 2019 | INR | 56.9 | 57.75 | 53.05 | 57.3 | 57.3 | +2.3 (+4.18%) | 1,350,474 |
27 Aug 2019 | INR | 51 | 55 | 49.85 | 55 | 55 | +2.6 (+4.96%) | 8,916 |
26 Aug 2019 | INR | 54 | 54 | 52.4 | 52.4 | 52.4 | -2.75 (-4.99%) | 13,721 |
23 Aug 2019 | INR | 58.05 | 58.05 | 55.15 | 55.15 | 55.15 | -2.9 (-5.00%) | 14,587 |
22 Aug 2019 | INR | 53.7 | 59.25 | 53.7 | 58.05 | 58.05 | +1.6 (+2.83%) | 52,940 |
21 Aug 2019 | INR | 56.9 | 56.95 | 54 | 56.45 | 56.45 | +1.45 (+2.64%) | 26,015 |
20 Aug 2019 | INR | 55 | 55 | 54 | 55 | 55 | +2.6 (+4.96%) | 182,886 |
19 Aug 2019 | INR | 52.4 | 52.4 | 52 | 52.4 | 52.4 | +2.45 (+4.90%) | 130,396 |
16 Aug 2019 | INR | 49 | 49.95 | 49 | 49.95 | 49.95 | +2.35 (+4.94%) | 67,133 |
14 Aug 2019 | INR | 47.55 | 47.6 | 46.05 | 47.6 | 47.6 | +1.1 (+2.37%) | 1,801 |
13 Aug 2019 | INR | 45.05 | 47.45 | 45.05 | 46.5 | 46.5 | +1.3 (+2.88%) | 2,723 |
9 Aug 2019 | INR | 42.85 | 45.2 | 42.8 | 45.2 | 45.2 | +2.15 (+4.99%) | 2,665 |
8 Aug 2019 | INR | 43.55 | 46.1 | 42.8 | 43.05 | 43.05 | -2 (-4.44%) | 1,531 |
7 Aug 2019 | INR | 45.7 | 46.8 | 44.05 | 45.05 | 45.05 | -0.5 (-1.10%) | 10,356 |
6 Aug 2019 | INR | 45.2 | 45.95 | 44.9 | 45.55 | 45.55 | -1.7 (-3.60%) | 6,610 |
5 Aug 2019 | INR | 50 | 50 | 47.25 | 47.25 | 47.25 | -2.45 (-4.93%) | 9,333 |
2 Aug 2019 | INR | 50.2 | 50.4 | 47 | 49.7 | 49.7 | +1.7 (+3.54%) | 1,979 |
1 Aug 2019 | INR | 48 | 49 | 47.65 | 48 | 48 | -2.15 (-4.29%) | 11,826 |
31 Jul 2019 | INR | 51 | 51 | 50.15 | 50.15 | 50.15 | -2.6 (-4.93%) | 17,805 |
30 Jul 2019 | INR | 53.65 | 53.75 | 52.75 | 52.75 | 52.75 | -2.75 (-4.95%) | 29,183 |
29 Jul 2019 | INR | 58.5 | 58.5 | 54.25 | 55.5 | 55.5 | -1.55 (-2.72%) | 20,771 |