Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 27.3 | 27.6 | 27.25 | 27.3 | 6.825 | -0.15 (-0.55%) | 152,655 |
6 Sep 2019 | INR | 27.8 | 27.8 | 27.35 | 27.45 | 6.8625 | -0.25 (-0.90%) | 153,404 |
5 Sep 2019 | INR | 28 | 28.25 | 27.55 | 27.7 | 6.925 | -0.25 (-0.89%) | 170,576 |
4 Sep 2019 | INR | 27.85 | 28.2 | 25 | 27.95 | 6.9875 | +0.1 (+0.36%) | 150,247 |
3 Sep 2019 | INR | 27.95 | 28.3 | 27.6 | 27.85 | 6.9625 | -0.35 (-1.24%) | 158,962 |
30 Aug 2019 | INR | 28.05 | 28.3 | 27.7 | 28.2 | 7.05 | +0.2 (+0.71%) | 158,067 |
29 Aug 2019 | INR | 28.1 | 28.5 | 27.5 | 28 | 7 | -0.4 (-1.41%) | 159,641 |
28 Aug 2019 | INR | 28.6 | 28.6 | 28.25 | 28.4 | 7.1 | -0.1 (-0.35%) | 160,945 |
27 Aug 2019 | INR | 28.4 | 28.6 | 26.6 | 28.5 | 7.125 | -0.1 (-0.35%) | 157,963 |
26 Aug 2019 | INR | 29.2 | 29.3 | 28.2 | 28.6 | 7.15 | -0.65 (-2.22%) | 162,803 |
23 Aug 2019 | INR | 28.95 | 29.3 | 27.9 | 29.25 | 7.3125 | +0.15 (+0.52%) | 164,498 |
22 Aug 2019 | INR | 29.1 | 29.45 | 28.8 | 29.1 | 7.275 | -0.4 (-1.36%) | 135,116 |
21 Aug 2019 | INR | 29.5 | 29.5 | 28.9 | 29.5 | 7.375 | -0.1 (-0.34%) | 153,275 |
20 Aug 2019 | INR | 29.7 | 30.05 | 29.15 | 29.6 | 7.4 | -0.15 (-0.50%) | 161,499 |
19 Aug 2019 | INR | 29.45 | 29.9 | 29.4 | 29.75 | 7.4375 | +0.05 (+0.17%) | 159,399 |
16 Aug 2019 | INR | 29.5 | 29.9 | 29.3 | 29.7 | 7.425 | +0.1 (+0.34%) | 167,373 |
14 Aug 2019 | INR | 29.8 | 30.05 | 29 | 29.6 | 7.4 | -0.4 (-1.33%) | 162,441 |
13 Aug 2019 | INR | 29.8 | 30.1 | 29.5 | 30 | 7.5 | -0.15 (-0.50%) | 164,661 |
9 Aug 2019 | INR | 30.05 | 30.2 | 29.8 | 30.15 | 7.5375 | +0.1 (+0.33%) | 158,248 |
8 Aug 2019 | INR | 30.05 | 30.1 | 29.55 | 30.05 | 7.5125 | +0.05 (+0.17%) | 159,226 |
7 Aug 2019 | INR | 29.6 | 30.1 | 29.6 | 30 | 7.5 | +0.1 (+0.33%) | 161,973 |
6 Aug 2019 | INR | 29.8 | 30 | 29.55 | 29.9 | 7.475 | +0.15 (+0.50%) | 137,215 |
5 Aug 2019 | INR | 29.5 | 29.85 | 28.75 | 29.75 | 7.4375 | -0.05 (-0.17%) | 138,051 |
2 Aug 2019 | INR | 29.4 | 30 | 29.4 | 29.8 | 7.45 | +0.1 (+0.34%) | 130,038 |
1 Aug 2019 | INR | 29.55 | 29.9 | 29.4 | 29.7 | 7.425 | -0.1 (-0.34%) | 134,291 |
31 Jul 2019 | INR | 29.85 | 29.85 | 29.5 | 29.8 | 7.45 | +0.05 (+0.17%) | 132,739 |
30 Jul 2019 | INR | 29.8 | 29.95 | 29.4 | 29.75 | 7.4375 | -0.05 (-0.17%) | 135,249 |
29 Jul 2019 | INR | 29.5 | 29.9 | 29.1 | 29.8 | 7.45 | -0.05 (-0.17%) | 130,473 |
26 Jul 2019 | INR | 29.95 | 30.1 | 28.8 | 29.85 | 7.4625 | -0.05 (-0.17%) | 139,282 |
25 Jul 2019 | INR | 29.8 | 29.9 | 29.3 | 29.9 | 7.475 | +0.15 (+0.50%) | 138,278 |