Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 76 | 77.9 | 75.9 | 76.65 | 76.65 | +0.7 (+0.92%) | 63,818 |
23 Jul 2019 | INR | 77 | 77.8 | 73.6 | 75.95 | 75.95 | -1.05 (-1.36%) | 106,549 |
22 Jul 2019 | INR | 79.5 | 79.8 | 76.75 | 77 | 77 | -2.9 (-3.63%) | 106,116 |
19 Jul 2019 | INR | 83 | 83.8 | 79.5 | 79.9 | 79.9 | -2.9 (-3.50%) | 85,278 |
18 Jul 2019 | INR | 83.5 | 83.8 | 82.25 | 82.8 | 82.8 | -0.05 (-0.06%) | 29,906 |
17 Jul 2019 | INR | 85 | 87 | 82.55 | 82.85 | 82.85 | -1.85 (-2.18%) | 83,813 |
16 Jul 2019 | INR | 86.1 | 87.3 | 84.5 | 84.7 | 84.7 | -1.9 (-2.19%) | 112,504 |
15 Jul 2019 | INR | 87 | 87.7 | 86 | 86.6 | 86.6 | 0.0 (0.0%) | 55,747 |
12 Jul 2019 | INR | 87.65 | 88.3 | 86.4 | 86.6 | 86.6 | -1.35 (-1.53%) | 50,987 |
11 Jul 2019 | INR | 88.5 | 89.4 | 87.1 | 87.95 | 87.95 | -0.3 (-0.34%) | 53,538 |
10 Jul 2019 | INR | 86.5 | 90 | 86.5 | 88.25 | 88.25 | +1.2 (+1.38%) | 85,647 |
9 Jul 2019 | INR | 88 | 90 | 86.4 | 87.05 | 87.05 | -0.95 (-1.08%) | 133,085 |
8 Jul 2019 | INR | 94 | 94 | 87.5 | 88 | 88 | -6.3 (-6.68%) | 264,333 |
5 Jul 2019 | INR | 93.6 | 97.95 | 93.6 | 94.3 | 94.3 | +0.25 (+0.27%) | 96,347 |
4 Jul 2019 | INR | 94.05 | 95.05 | 94 | 94.05 | 94.05 | -0.25 (-0.27%) | 82,060 |
3 Jul 2019 | INR | 94 | 94.95 | 93.5 | 94.3 | 94.3 | +0.05 (+0.05%) | 89,008 |
2 Jul 2019 | INR | 95.25 | 96.15 | 94 | 94.25 | 94.25 | -0.85 (-0.89%) | 97,576 |
1 Jul 2019 | INR | 96.95 | 96.95 | 94.75 | 95.1 | 95.1 | -0.15 (-0.16%) | 33,585 |
28 Jun 2019 | INR | 97.05 | 97.9 | 95 | 95.25 | 95.25 | -1.8 (-1.85%) | 114,380 |
27 Jun 2019 | INR | 97.1 | 99.25 | 96.65 | 97.05 | 97.05 | -0.8 (-0.82%) | 93,936 |
26 Jun 2019 | INR | 94 | 98.3 | 93.95 | 97.85 | 97.85 | +3.3 (+3.49%) | 101,231 |
25 Jun 2019 | INR | 92 | 95.25 | 92 | 94.55 | 94.55 | +0.6 (+0.64%) | 55,130 |
24 Jun 2019 | INR | 95 | 95.65 | 91.9 | 93.95 | 93.95 | -0.4 (-0.42%) | 253,277 |
21 Jun 2019 | INR | 95.4 | 96.95 | 93.8 | 94.35 | 94.35 | -1.05 (-1.10%) | 176,765 |
20 Jun 2019 | INR | 98.5 | 98.5 | 95 | 95.4 | 95.4 | -2 (-2.05%) | 246,931 |
19 Jun 2019 | INR | 98.5 | 99.5 | 97.05 | 97.4 | 97.4 | -0.75 (-0.76%) | 104,255 |
18 Jun 2019 | INR | 98 | 101.2 | 96 | 98.15 | 98.15 | -0.8 (-0.81%) | 216,401 |
17 Jun 2019 | INR | 100.05 | 100.75 | 98.75 | 98.95 | 98.95 | -1.6 (-1.59%) | 97,217 |
14 Jun 2019 | INR | 104 | 104.95 | 100.5 | 100.55 | 100.55 | -3.25 (-3.13%) | 123,147 |
13 Jun 2019 | INR | 104 | 105.5 | 103.2 | 103.8 | 103.8 | -0.15 (-0.14%) | 148,219 |