Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | INR | 38.15 | 38.8 | 36.5 | 38.65 | 38.65 | 0.0 (0.0%) | 1,824 |
30 Jul 2019 | INR | 38 | 39.4 | 35 | 38.65 | 38.65 | +1 (+2.66%) | 13,535 |
29 Jul 2019 | INR | 36.1 | 39.55 | 35.5 | 37.65 | 37.65 | +0.85 (+2.31%) | 3,667 |
26 Jul 2019 | INR | 35.25 | 37.4 | 33.25 | 36.8 | 36.8 | +0.5 (+1.38%) | 3,674 |
25 Jul 2019 | INR | 39.55 | 39.55 | 33.7 | 36.3 | 36.3 | -1.7 (-4.47%) | 28,450 |
24 Jul 2019 | INR | 38.6 | 39.25 | 37.85 | 38 | 38 | -1 (-2.56%) | 22,544 |
23 Jul 2019 | INR | 37.95 | 39.2 | 37.95 | 39 | 39 | +1.15 (+3.04%) | 4,050 |
22 Jul 2019 | INR | 37.1 | 38.75 | 37.1 | 37.85 | 37.85 | -0.5 (-1.30%) | 1,668 |
19 Jul 2019 | INR | 38.3 | 38.5 | 37.55 | 38.35 | 38.35 | -1.05 (-2.66%) | 3,948 |
18 Jul 2019 | INR | 39.75 | 40 | 39.1 | 39.4 | 39.4 | -1.1 (-2.72%) | 1,975 |
17 Jul 2019 | INR | 40 | 41.25 | 39.45 | 40.5 | 40.5 | +1 (+2.53%) | 13,072 |
16 Jul 2019 | INR | 40 | 40.05 | 38.95 | 39.5 | 39.5 | -1.1 (-2.71%) | 5,914 |
15 Jul 2019 | INR | 40.35 | 41.4 | 40.25 | 40.6 | 40.6 | 0.0 (0.0%) | 1,942 |
12 Jul 2019 | INR | 41.35 | 41.85 | 40.5 | 40.6 | 40.6 | -0.85 (-2.05%) | 2,099 |
11 Jul 2019 | INR | 42.15 | 42.2 | 41.25 | 41.45 | 41.45 | -0.25 (-0.60%) | 4,778 |
10 Jul 2019 | INR | 41.75 | 41.95 | 41.25 | 41.7 | 41.7 | -0.1 (-0.24%) | 995 |
9 Jul 2019 | INR | 41.85 | 42.75 | 41.4 | 41.8 | 41.8 | -0.35 (-0.83%) | 910 |
8 Jul 2019 | INR | 43.8 | 44.45 | 42 | 42.15 | 42.15 | -1.95 (-4.42%) | 1,748 |
5 Jul 2019 | INR | 44.5 | 44.75 | 43 | 44.1 | 44.1 | -0.9 (-2%) | 2,385 |
4 Jul 2019 | INR | 45.8 | 45.8 | 44 | 45 | 45 | -0.05 (-0.11%) | 4,102 |
3 Jul 2019 | INR | 43.25 | 45.4 | 43.25 | 45.05 | 45.05 | +1.7 (+3.92%) | 4,124 |
2 Jul 2019 | INR | 43.2 | 43.6 | 43 | 43.35 | 43.35 | +0.5 (+1.17%) | 619 |
1 Jul 2019 | INR | 44.1 | 44.55 | 42.4 | 42.85 | 42.85 | -0.2 (-0.46%) | 4,914 |
28 Jun 2019 | INR | 43 | 43.3 | 43 | 43.05 | 43.05 | +0.35 (+0.82%) | 1,067 |
27 Jun 2019 | INR | 43 | 43.4 | 42.5 | 42.7 | 42.7 | +0.1 (+0.23%) | 1,054 |
26 Jun 2019 | INR | 43.85 | 43.85 | 42.55 | 42.6 | 42.6 | -0.2 (-0.47%) | 2,411 |
25 Jun 2019 | INR | 44.05 | 44.1 | 42.25 | 42.8 | 42.8 | -1.5 (-3.39%) | 1,315 |
24 Jun 2019 | INR | 47 | 47 | 42.7 | 44.3 | 44.3 | +0.55 (+1.26%) | 3,800 |
21 Jun 2019 | INR | 42.7 | 44.8 | 41.9 | 43.75 | 43.75 | -0.1 (-0.23%) | 1,690 |
20 Jun 2019 | INR | 41.9 | 44.95 | 41.25 | 43.85 | 43.85 | +1.95 (+4.65%) | 3,520 |