Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 45.2 | 46 | 42.15 | 45.85 | 45.85 | +0.3 (+0.66%) | 3,137 |
6 Sep 2019 | INR | 45.8 | 46 | 45.2 | 45.55 | 45.55 | +1.5 (+3.41%) | 1,523 |
5 Sep 2019 | INR | 44.5 | 45.05 | 44.05 | 44.05 | 44.05 | +0.9 (+2.09%) | 593 |
4 Sep 2019 | INR | 43.7 | 44 | 43.15 | 43.15 | 43.15 | -0.4 (-0.92%) | 1,001 |
3 Sep 2019 | INR | 44.1 | 44.85 | 43.5 | 43.55 | 43.55 | -2.7 (-5.84%) | 579 |
30 Aug 2019 | INR | 45.4 | 50.55 | 45 | 46.25 | 46.25 | +1.8 (+4.05%) | 15,911 |
29 Aug 2019 | INR | 43.9 | 44.75 | 42 | 44.45 | 44.45 | -0.55 (-1.22%) | 6,922 |
28 Aug 2019 | INR | 44.9 | 45.1 | 44.65 | 45 | 45 | -0.85 (-1.85%) | 458 |
27 Aug 2019 | INR | 45.4 | 46.6 | 45.3 | 45.85 | 45.85 | +1 (+2.23%) | 1,250 |
26 Aug 2019 | INR | 43.15 | 45.15 | 43 | 44.85 | 44.85 | +0.85 (+1.93%) | 366 |
23 Aug 2019 | INR | 45 | 45 | 40.1 | 44 | 44 | -0.95 (-2.11%) | 2,085 |
22 Aug 2019 | INR | 46.35 | 46.95 | 44.5 | 44.95 | 44.95 | -2 (-4.26%) | 1,511 |
21 Aug 2019 | INR | 47.2 | 47.25 | 46.65 | 46.95 | 46.95 | -1.05 (-2.19%) | 812 |
20 Aug 2019 | INR | 48 | 49.05 | 47.05 | 48 | 48 | 0.0 (0.0%) | 1,214 |
19 Aug 2019 | INR | 48.5 | 48.7 | 48 | 48 | 48 | -0.2 (-0.41%) | 1,364 |
16 Aug 2019 | INR | 47.5 | 50.35 | 47 | 48.2 | 48.2 | +0.1 (+0.21%) | 4,391 |
14 Aug 2019 | INR | 49.1 | 49.45 | 48.1 | 48.1 | 48.1 | -0.4 (-0.82%) | 624 |
13 Aug 2019 | INR | 50.6 | 50.85 | 47.45 | 48.5 | 48.5 | -2 (-3.96%) | 2,942 |
9 Aug 2019 | INR | 51.8 | 53.3 | 50.4 | 50.5 | 50.5 | +0.3 (+0.60%) | 3,948 |
8 Aug 2019 | INR | 50.45 | 51.75 | 49.2 | 50.2 | 50.2 | +0.35 (+0.70%) | 2,655 |
7 Aug 2019 | INR | 53 | 53.7 | 49.05 | 49.85 | 49.85 | -6.5 (-11.54%) | 6,987 |
6 Aug 2019 | INR | 50 | 56.55 | 50 | 56.35 | 56.35 | +9.2 (+19.51%) | 35,150 |
5 Aug 2019 | INR | 50.15 | 50.15 | 46.55 | 47.15 | 47.15 | -3 (-5.98%) | 2,460 |
2 Aug 2019 | INR | 51.05 | 52.5 | 47 | 50.15 | 50.15 | -2.1 (-4.02%) | 3,567 |
1 Aug 2019 | INR | 52.05 | 55.5 | 48.05 | 52.25 | 52.25 | 0.0 (0.0%) | 3,157 |
31 Jul 2019 | INR | 49.45 | 52.7 | 49.45 | 52.25 | 52.25 | +2.9 (+5.88%) | 235 |
30 Jul 2019 | INR | 51.7 | 52 | 48.45 | 49.35 | 49.35 | -1.9 (-3.71%) | 2,066 |
29 Jul 2019 | INR | 51.9 | 51.9 | 51.05 | 51.25 | 51.25 | -2.1 (-3.94%) | 695 |
26 Jul 2019 | INR | 56.55 | 56.55 | 51.9 | 53.35 | 53.35 | +0.65 (+1.23%) | 1,394 |
25 Jul 2019 | INR | 53.25 | 53.5 | 52.5 | 52.7 | 52.7 | -0.3 (-0.57%) | 1,589 |