Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 27.8 | 28.35 | 25.7 | 25.95 | 25.95 | -2.45 (-8.63%) | 132,177 |
6 Sep 2019 | INR | 31.5 | 31.5 | 28.25 | 28.4 | 28.4 | -2.55 (-8.24%) | 161,607 |
5 Sep 2019 | INR | 31.75 | 32.75 | 30.65 | 30.95 | 30.95 | -0.75 (-2.37%) | 179,788 |
4 Sep 2019 | INR | 31.8 | 32.55 | 30.75 | 31.7 | 31.7 | -0.5 (-1.55%) | 102,937 |
3 Sep 2019 | INR | 34.4 | 34.4 | 31.75 | 32.2 | 32.2 | -1.25 (-3.74%) | 134,324 |
30 Aug 2019 | INR | 32.15 | 34 | 31.9 | 33.45 | 33.45 | +0.85 (+2.61%) | 126,762 |
29 Aug 2019 | INR | 33.65 | 34.8 | 31.75 | 32.6 | 32.6 | -0.6 (-1.81%) | 136,979 |
28 Aug 2019 | INR | 30.3 | 33.2 | 28.85 | 33.2 | 33.2 | +3 (+9.93%) | 358,566 |
27 Aug 2019 | INR | 32.8 | 32.8 | 29.7 | 30.2 | 30.2 | -1.65 (-5.18%) | 151,309 |
26 Aug 2019 | INR | 35.95 | 36 | 31.1 | 31.85 | 31.85 | -1.75 (-5.21%) | 131,153 |
23 Aug 2019 | INR | 34.95 | 36 | 31.5 | 33.6 | 33.6 | -0.75 (-2.18%) | 236,188 |
22 Aug 2019 | INR | 33.6 | 38.6 | 33.3 | 34.35 | 34.35 | +1.75 (+5.37%) | 714,291 |
21 Aug 2019 | INR | 27.2 | 32.6 | 27 | 32.6 | 32.6 | +5.4 (+19.85%) | 512,286 |
20 Aug 2019 | INR | 26.5 | 27.8 | 26.5 | 27.2 | 27.2 | +1.05 (+4.02%) | 83,192 |
19 Aug 2019 | INR | 24.85 | 27.35 | 24.75 | 26.15 | 26.15 | +1.65 (+6.73%) | 161,388 |
16 Aug 2019 | INR | 27 | 27 | 24.35 | 24.5 | 24.5 | -0.95 (-3.73%) | 37,324 |
14 Aug 2019 | INR | 26.15 | 27.2 | 24.75 | 25.45 | 25.45 | +1.95 (+8.30%) | 232,531 |
13 Aug 2019 | INR | 20.4 | 23.5 | 20.4 | 23.5 | 23.5 | +3.9 (+19.90%) | 75,826 |
9 Aug 2019 | INR | 20.6 | 21.45 | 19.35 | 19.6 | 19.6 | -0.45 (-2.24%) | 24,002 |
8 Aug 2019 | INR | 19.4 | 20.2 | 19.4 | 20.05 | 20.05 | +0.1 (+0.50%) | 4,005 |
7 Aug 2019 | INR | 20.8 | 20.8 | 19.7 | 19.95 | 19.95 | -1.05 (-5%) | 15,146 |
6 Aug 2019 | INR | 17.6 | 21.3 | 17.55 | 21 | 21 | +2.75 (+15.07%) | 21,980 |
5 Aug 2019 | INR | 19.15 | 19.15 | 18 | 18.25 | 18.25 | -0.75 (-3.95%) | 8,538 |
2 Aug 2019 | INR | 18.85 | 19.15 | 18.75 | 19 | 19 | -0.35 (-1.81%) | 27,274 |
1 Aug 2019 | INR | 20.35 | 20.5 | 19.15 | 19.35 | 19.35 | -0.85 (-4.21%) | 14,378 |
31 Jul 2019 | INR | 20.35 | 20.6 | 20.15 | 20.2 | 20.2 | -0.3 (-1.46%) | 4,573 |
30 Jul 2019 | INR | 21.45 | 21.45 | 20.3 | 20.5 | 20.5 | -0.65 (-3.07%) | 8,168 |
29 Jul 2019 | INR | 21.1 | 21.95 | 20.85 | 21.15 | 21.15 | +0.3 (+1.44%) | 7,539 |
26 Jul 2019 | INR | 21.85 | 22.05 | 20.8 | 20.85 | 20.85 | -0.75 (-3.47%) | 19,005 |
25 Jul 2019 | INR | 22.3 | 22.9 | 21.55 | 21.6 | 21.6 | -0.1 (-0.46%) | 5,846 |