Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 72.25 | 75 | 70.75 | 74.5 | 74.5 | +2.3 (+3.19%) | 15,078 |
6 Sep 2019 | INR | 67.95 | 75 | 67.4 | 72.2 | 72.2 | +2.2 (+3.14%) | 120,206 |
5 Sep 2019 | INR | 68 | 72.95 | 60.6 | 70 | 70 | 0.0 (0.0%) | 379 |
4 Sep 2019 | INR | 71 | 72.8 | 57.3 | 70 | 70 | -0.15 (-0.21%) | 234 |
3 Sep 2019 | INR | 72.5 | 72.5 | 67.15 | 70.15 | 70.15 | -1.75 (-2.43%) | 3,238 |
30 Aug 2019 | INR | 72 | 72 | 67.65 | 71.9 | 71.9 | +2.9 (+4.20%) | 447 |
29 Aug 2019 | INR | 67.8 | 69.7 | 67.6 | 69 | 69 | -1 (-1.43%) | 2,937 |
28 Aug 2019 | INR | 79.9 | 79.9 | 70 | 70 | 70 | -2 (-2.78%) | 1,523 |
27 Aug 2019 | INR | 73.25 | 73.75 | 62 | 72 | 72 | +2.25 (+3.23%) | 4,402 |
26 Aug 2019 | INR | 66 | 70 | 65 | 69.75 | 69.75 | +4.1 (+6.25%) | 1,870 |
23 Aug 2019 | INR | 65 | 67.35 | 56.25 | 65.65 | 65.65 | +2.2 (+3.47%) | 16,130 |
22 Aug 2019 | INR | 67 | 67 | 61 | 63.45 | 63.45 | -2.55 (-3.86%) | 1,822 |
21 Aug 2019 | INR | 63.85 | 76 | 63.85 | 66 | 66 | +2.15 (+3.37%) | 4,513 |
20 Aug 2019 | INR | 51.6 | 65.6 | 51.6 | 63.85 | 63.85 | +1.2 (+1.92%) | 2,002 |
19 Aug 2019 | INR | 58 | 63 | 50.7 | 62.65 | 62.65 | +4.75 (+8.20%) | 3,044 |
16 Aug 2019 | INR | 53.2 | 61 | 51.25 | 57.9 | 57.9 | +1.7 (+3.02%) | 82 |
14 Aug 2019 | INR | 56.5 | 56.5 | 56 | 56.2 | 56.2 | +0.2 (+0.36%) | 17,149 |
13 Aug 2019 | INR | 56.25 | 56.4 | 56 | 56 | 56 | -0.2 (-0.36%) | 5,002 |
9 Aug 2019 | INR | 55.5 | 57 | 55.5 | 56.2 | 56.2 | +0.7 (+1.26%) | 13,895 |
8 Aug 2019 | INR | 55.5 | 55.5 | 55.5 | 55.5 | 55.5 | +0.05 (+0.09%) | 25 |
7 Aug 2019 | INR | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 54 | 61 | 54 | 55.45 | 55.45 | +1.45 (+2.69%) | 76 |
5 Aug 2019 | INR | 48.5 | 54 | 48.5 | 54 | 54 | -1.05 (-1.91%) | 32 |
2 Aug 2019 | INR | 55.75 | 56.05 | 54.7 | 55.05 | 55.05 | -0.95 (-1.70%) | 1,320 |
1 Aug 2019 | INR | 56.8 | 61.45 | 55.65 | 56 | 56 | -0.8 (-1.41%) | 2,727 |
31 Jul 2019 | INR | 57 | 57 | 56.8 | 56.8 | 56.8 | -0.6 (-1.05%) | 2,005 |
30 Jul 2019 | INR | 52 | 59 | 50 | 57.4 | 57.4 | +5.4 (+10.38%) | 3,679 |
29 Jul 2019 | INR | 52 | 52 | 52 | 52 | 52 | -0.25 (-0.48%) | 33 |
26 Jul 2019 | INR | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -5.15 (-8.97%) | 1 |
25 Jul 2019 | INR | 57.4 | 57.4 | 57.4 | 57.4 | 57.4 | 0.0 (0.0%) | 0 |