Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 39.25 | 40.45 | 39.15 | 40 | 40 | +1.2 (+3.09%) | 1,288 |
6 Sep 2019 | INR | 38 | 39.8 | 38 | 38.8 | 38.8 | +0.25 (+0.65%) | 6,386 |
5 Sep 2019 | INR | 39.25 | 39.25 | 38 | 38.55 | 38.55 | +0.2 (+0.52%) | 1,909 |
4 Sep 2019 | INR | 38.25 | 39 | 37.55 | 38.35 | 38.35 | -0.35 (-0.90%) | 1,125 |
3 Sep 2019 | INR | 39.7 | 39.7 | 38.6 | 38.7 | 38.7 | -0.15 (-0.39%) | 1,577 |
30 Aug 2019 | INR | 39.95 | 40.6 | 38.85 | 38.85 | 38.85 | -1.05 (-2.63%) | 204 |
29 Aug 2019 | INR | 41 | 41.1 | 39.5 | 39.9 | 39.9 | -1.55 (-3.74%) | 2,848 |
28 Aug 2019 | INR | 39.95 | 41.5 | 38.65 | 41.45 | 41.45 | +1.3 (+3.24%) | 1,962 |
27 Aug 2019 | INR | 39.75 | 41.3 | 39.05 | 40.15 | 40.15 | +0.4 (+1.01%) | 3,875 |
26 Aug 2019 | INR | 40.8 | 40.8 | 38 | 39.75 | 39.75 | +2.45 (+6.57%) | 7,795 |
23 Aug 2019 | INR | 36.2 | 37.4 | 33.5 | 37.3 | 37.3 | +1.4 (+3.90%) | 2,248 |
22 Aug 2019 | INR | 37.7 | 37.95 | 35.45 | 35.9 | 35.9 | -1.6 (-4.27%) | 2,612 |
21 Aug 2019 | INR | 40.2 | 40.2 | 35.6 | 37.5 | 37.5 | -1.95 (-4.94%) | 3,354 |
20 Aug 2019 | INR | 40.5 | 40.5 | 39.35 | 39.45 | 39.45 | -1.7 (-4.13%) | 547 |
19 Aug 2019 | INR | 41.7 | 42 | 41.15 | 41.15 | 41.15 | 0.0 (0.0%) | 1,754 |
16 Aug 2019 | INR | 39.45 | 41.5 | 39.45 | 41.15 | 41.15 | +2.5 (+6.47%) | 3,486 |
14 Aug 2019 | INR | 40 | 40.4 | 38 | 38.65 | 38.65 | -2.05 (-5.04%) | 4,161 |
13 Aug 2019 | INR | 41.1 | 41.3 | 40.6 | 40.7 | 40.7 | -0.25 (-0.61%) | 1,567 |
9 Aug 2019 | INR | 40.9 | 41.7 | 39.8 | 40.95 | 40.95 | +2.8 (+7.34%) | 10,658 |
8 Aug 2019 | INR | 38 | 39.1 | 37.95 | 38.15 | 38.15 | +0.25 (+0.66%) | 2,733 |
7 Aug 2019 | INR | 36.65 | 38.9 | 36.65 | 37.9 | 37.9 | +0.95 (+2.57%) | 1,079 |
6 Aug 2019 | INR | 33.5 | 37.4 | 33.5 | 36.95 | 36.95 | +2.5 (+7.26%) | 4,252 |
5 Aug 2019 | INR | 35 | 35 | 33.1 | 34.45 | 34.45 | -1.55 (-4.31%) | 1,648 |
2 Aug 2019 | INR | 36 | 37 | 35.6 | 36 | 36 | -0.3 (-0.83%) | 5,224 |
1 Aug 2019 | INR | 36.45 | 37 | 35.6 | 36.3 | 36.3 | -0.3 (-0.82%) | 1,922 |
31 Jul 2019 | INR | 36.05 | 37 | 36.05 | 36.6 | 36.6 | -0.95 (-2.53%) | 6,706 |
30 Jul 2019 | INR | 38.45 | 38.85 | 37 | 37.55 | 37.55 | -1.1 (-2.85%) | 4,788 |
29 Jul 2019 | INR | 40.15 | 40.15 | 38.2 | 38.65 | 38.65 | -1.45 (-3.62%) | 2,365 |
26 Jul 2019 | INR | 40.9 | 40.9 | 39.75 | 40.1 | 40.1 | -0.6 (-1.47%) | 6,863 |
25 Jul 2019 | INR | 41.95 | 42.9 | 40.3 | 40.7 | 40.7 | -2.2 (-5.13%) | 1,051 |