Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 112.8 | 113.65 | 111.4 | 112.45 | 112.45 | +0.3 (+0.27%) | 3,537 |
23 Jul 2019 | INR | 114.9 | 115 | 111.1 | 112.15 | 112.15 | +0.8 (+0.72%) | 5,714 |
22 Jul 2019 | INR | 113.6 | 113.6 | 109 | 111.35 | 111.35 | -5.1 (-4.38%) | 10,872 |
19 Jul 2019 | INR | 120.95 | 120.95 | 115.2 | 116.45 | 116.45 | -4.25 (-3.52%) | 6,224 |
18 Jul 2019 | INR | 122.4 | 123.65 | 119 | 120.7 | 120.7 | -1.95 (-1.59%) | 3,415 |
17 Jul 2019 | INR | 124 | 125.55 | 122.25 | 122.65 | 122.65 | -0.15 (-0.12%) | 4,881 |
16 Jul 2019 | INR | 124.9 | 124.9 | 122.5 | 122.8 | 122.8 | -1.5 (-1.21%) | 568 |
15 Jul 2019 | INR | 126.1 | 126.7 | 123.6 | 124.3 | 124.3 | -1.1 (-0.88%) | 814 |
12 Jul 2019 | INR | 128.5 | 128.8 | 124.9 | 125.4 | 125.4 | -2.75 (-2.15%) | 5,393 |
11 Jul 2019 | INR | 121.2 | 132.6 | 121.2 | 128.15 | 128.15 | +4.35 (+3.51%) | 7,693 |
10 Jul 2019 | INR | 126.05 | 127 | 122.7 | 123.8 | 123.8 | +0.15 (+0.12%) | 1,738 |
9 Jul 2019 | INR | 124.95 | 124.95 | 123.35 | 123.65 | 123.65 | +0.2 (+0.16%) | 1,100 |
8 Jul 2019 | INR | 131.2 | 131.2 | 122 | 123.45 | 123.45 | -7.9 (-6.01%) | 5,947 |
5 Jul 2019 | INR | 133.9 | 133.9 | 131 | 131.35 | 131.35 | -1.4 (-1.05%) | 1,765 |
4 Jul 2019 | INR | 135.55 | 136 | 131.95 | 132.75 | 132.75 | -2.3 (-1.70%) | 4,526 |
3 Jul 2019 | INR | 134.6 | 137.35 | 134.45 | 135.05 | 135.05 | 0.0 (0.0%) | 1,715 |
2 Jul 2019 | INR | 135.55 | 137.95 | 134.5 | 135.05 | 135.05 | -1 (-0.74%) | 2,797 |
1 Jul 2019 | INR | 139.4 | 139.4 | 135.9 | 136.05 | 136.05 | -1.55 (-1.13%) | 2,103 |
28 Jun 2019 | INR | 138.65 | 141.85 | 136.85 | 137.6 | 137.6 | -0.6 (-0.43%) | 12,124 |
27 Jun 2019 | INR | 142.1 | 144.5 | 137.4 | 138.2 | 138.2 | +0.4 (+0.29%) | 23,762 |
26 Jun 2019 | INR | 131 | 139.35 | 131 | 137.8 | 137.8 | +6.15 (+4.67%) | 47,901 |
25 Jun 2019 | INR | 130.95 | 132.2 | 130 | 131.65 | 131.65 | +1.55 (+1.19%) | 1,992 |
24 Jun 2019 | INR | 131.85 | 131.9 | 129.85 | 130.1 | 130.1 | -1.45 (-1.10%) | 2,039 |
21 Jun 2019 | INR | 129.6 | 132.75 | 127.1 | 131.55 | 131.55 | +0.3 (+0.23%) | 4,980 |
20 Jun 2019 | INR | 122.3 | 134.4 | 122.25 | 131.25 | 131.25 | +6 (+4.79%) | 6,069 |
19 Jun 2019 | INR | 132.2 | 132.2 | 124.85 | 125.25 | 125.25 | -3.65 (-2.83%) | 3,925 |
18 Jun 2019 | INR | 133.55 | 133.85 | 128.05 | 128.9 | 128.9 | -4.5 (-3.37%) | 5,724 |
17 Jun 2019 | INR | 135.25 | 135.25 | 132.25 | 133.4 | 133.4 | -2.4 (-1.77%) | 1,422 |
14 Jun 2019 | INR | 137 | 137.8 | 134.5 | 135.8 | 135.8 | -1.2 (-0.88%) | 2,093 |
13 Jun 2019 | INR | 138.95 | 138.95 | 135.8 | 137 | 137 | -3.3 (-2.35%) | 5,191 |