Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 116 | 119 | 113 | 116 | 116 | +1.8 (+1.58%) | 11,613 |
23 Jul 2019 | INR | 114.1 | 114.9 | 113.15 | 114.2 | 114.2 | +1 (+0.88%) | 4,142 |
22 Jul 2019 | INR | 115.4 | 116.4 | 111.35 | 113.2 | 113.2 | -1.15 (-1.01%) | 9,853 |
19 Jul 2019 | INR | 119 | 119 | 113.95 | 114.35 | 114.35 | -3.6 (-3.05%) | 7,135 |
18 Jul 2019 | INR | 120.8 | 121.25 | 116 | 117.95 | 117.95 | -2.4 (-1.99%) | 3,940 |
17 Jul 2019 | INR | 120.55 | 122.25 | 119.8 | 120.35 | 120.35 | +0.4 (+0.33%) | 10,711 |
16 Jul 2019 | INR | 120.5 | 122.1 | 119 | 119.95 | 119.95 | -0.9 (-0.74%) | 4,881 |
15 Jul 2019 | INR | 123.4 | 123.4 | 120.5 | 120.85 | 120.85 | -1.4 (-1.15%) | 5,301 |
12 Jul 2019 | INR | 124 | 124.3 | 121.95 | 122.25 | 122.25 | -1.7 (-1.37%) | 5,711 |
11 Jul 2019 | INR | 123.95 | 124.25 | 122.8 | 123.95 | 123.95 | +1.7 (+1.39%) | 2,827 |
10 Jul 2019 | INR | 121.9 | 124 | 121.9 | 122.25 | 122.25 | -0.85 (-0.69%) | 8,361 |
9 Jul 2019 | INR | 122.4 | 124.8 | 122.35 | 123.1 | 123.1 | +0.6 (+0.49%) | 4,916 |
8 Jul 2019 | INR | 123 | 124.2 | 120 | 122.5 | 122.5 | -3.05 (-2.43%) | 21,497 |
5 Jul 2019 | INR | 128.7 | 129.6 | 125.1 | 125.55 | 125.55 | -2.15 (-1.68%) | 4,132 |
4 Jul 2019 | INR | 130 | 131.1 | 127.5 | 127.7 | 127.7 | -2.15 (-1.66%) | 9,238 |
3 Jul 2019 | INR | 126.05 | 131.05 | 126.05 | 129.85 | 129.85 | +2.6 (+2.04%) | 7,437 |
2 Jul 2019 | INR | 129.6 | 129.65 | 126.45 | 127.25 | 127.25 | -1.7 (-1.32%) | 3,396 |
1 Jul 2019 | INR | 128.5 | 130 | 128 | 128.95 | 128.95 | +0.7 (+0.55%) | 8,495 |
28 Jun 2019 | INR | 125.35 | 131 | 125.35 | 128.25 | 128.25 | +2.55 (+2.03%) | 19,309 |
27 Jun 2019 | INR | 127.45 | 127.55 | 125.5 | 125.7 | 125.7 | -1.1 (-0.87%) | 4,083 |
26 Jun 2019 | INR | 127.95 | 129 | 125.65 | 126.8 | 126.8 | -0.15 (-0.12%) | 21,078 |
25 Jun 2019 | INR | 124.2 | 128.35 | 122.4 | 126.95 | 126.95 | +2.6 (+2.09%) | 5,917 |
24 Jun 2019 | INR | 126.9 | 127.4 | 124 | 124.35 | 124.35 | -1.55 (-1.23%) | 2,394 |
21 Jun 2019 | INR | 125.25 | 126.9 | 124.75 | 125.9 | 125.9 | +1.1 (+0.88%) | 2,224 |
20 Jun 2019 | INR | 124.5 | 126.3 | 124.05 | 124.8 | 124.8 | -0.1 (-0.08%) | 3,694 |
19 Jun 2019 | INR | 126.15 | 126.95 | 123.05 | 124.9 | 124.9 | +0.05 (+0.04%) | 4,385 |
18 Jun 2019 | INR | 127.9 | 130 | 124.35 | 124.85 | 124.85 | -2.35 (-1.85%) | 13,551 |
17 Jun 2019 | INR | 129.85 | 131.45 | 126.7 | 127.2 | 127.2 | -3.65 (-2.79%) | 10,005 |
14 Jun 2019 | INR | 132.35 | 133 | 130.15 | 130.85 | 130.85 | +0.55 (+0.42%) | 13,364 |
13 Jun 2019 | INR | 126.6 | 131.6 | 125.05 | 130.3 | 130.3 | +4.85 (+3.87%) | 25,694 |