Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 32.5 | 32.5 | 31.1 | 31.1 | 4.1467 | -2.8 (-8.26%) | 88,000 |
6 Sep 2019 | INR | 35.25 | 35.3 | 28.05 | 33.9 | 4.52 | -1.15 (-3.28%) | 56,000 |
5 Sep 2019 | INR | 35 | 35.05 | 35 | 35.05 | 4.6733 | +2.7 (+8.35%) | 32,000 |
4 Sep 2019 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 4.3133 | 0.0 (0.0%) | 0 |
3 Sep 2019 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 4.3133 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 32.35 | 32.35 | 32.35 | 32.35 | 4.3133 | +0.15 (+0.47%) | 48,000 |
29 Aug 2019 | INR | 32.2 | 32.2 | 32.2 | 32.2 | 4.2933 | -0.3 (-0.92%) | 32,000 |
28 Aug 2019 | INR | 32.5 | 32.5 | 32.5 | 32.5 | 4.3333 | 0.0 (0.0%) | 0 |
27 Aug 2019 | INR | 25 | 32.5 | 25 | 32.5 | 4.3333 | +4.5 (+16.07%) | 248,000 |
26 Aug 2019 | INR | 28 | 28 | 28 | 28 | 3.7333 | +0.5 (+1.82%) | 40,000 |
23 Aug 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 3.6667 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 27.75 | 27.75 | 27.5 | 27.5 | 3.6667 | -0.1 (-0.36%) | 16,000 |
21 Aug 2019 | INR | 27.45 | 27.6 | 27.45 | 27.6 | 3.68 | +0.6 (+2.22%) | 64,000 |
20 Aug 2019 | INR | 27 | 27 | 27 | 27 | 3.6 | 0.0 (0.0%) | 0 |
19 Aug 2019 | INR | 27.5 | 28 | 25 | 27 | 3.6 | -0.1 (-0.37%) | 80,000 |
16 Aug 2019 | INR | 27.1 | 27.1 | 27.1 | 27.1 | 3.6133 | +0.2 (+0.74%) | 40,000 |
14 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | -0.35 (-1.28%) | 40,000 |
13 Aug 2019 | INR | 27.1 | 27.25 | 27.1 | 27.25 | 3.6333 | +0.35 (+1.30%) | 24,000 |
9 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
8 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
7 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
5 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
2 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
1 Aug 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
31 Jul 2019 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 3.5867 | 0.0 (0.0%) | 0 |
30 Jul 2019 | INR | 27.5 | 28 | 26.8 | 26.9 | 3.5867 | -0.85 (-3.06%) | 32,000 |
29 Jul 2019 | INR | 26.5 | 27.75 | 26.5 | 27.75 | 3.7 | +0.25 (+0.91%) | 24,000 |
26 Jul 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 3.6667 | 0.0 (0.0%) | 16,000 |
25 Jul 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 3.6667 | 0.0 (0.0%) | 8,000 |