Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 40 | 41.8 | 39.35 | 41.6 | 41.6 | +0.6 (+1.46%) | 803 |
6 Sep 2019 | INR | 41 | 41.2 | 40.5 | 41 | 41 | -0.2 (-0.49%) | 7,717 |
5 Sep 2019 | INR | 42.8 | 42.8 | 40.5 | 41.2 | 41.2 | +0.9 (+2.23%) | 2,920 |
4 Sep 2019 | INR | 40.5 | 41 | 40 | 40.3 | 40.3 | +0.05 (+0.12%) | 4,302 |
3 Sep 2019 | INR | 40.85 | 40.85 | 40.15 | 40.25 | 40.25 | 0.0 (0.0%) | 2,332 |
30 Aug 2019 | INR | 41.45 | 41.45 | 40.15 | 40.25 | 40.25 | -0.3 (-0.74%) | 3,679 |
29 Aug 2019 | INR | 40.05 | 41.9 | 40.05 | 40.55 | 40.55 | -0.85 (-2.05%) | 10,561 |
28 Aug 2019 | INR | 40.05 | 43.4 | 40.05 | 41.4 | 41.4 | +0.4 (+0.98%) | 17,822 |
27 Aug 2019 | INR | 39.55 | 41.85 | 39.55 | 41 | 41 | +0.6 (+1.49%) | 15,949 |
26 Aug 2019 | INR | 40.15 | 41 | 39.55 | 40.4 | 40.4 | +1.3 (+3.32%) | 4,604 |
23 Aug 2019 | INR | 40.45 | 40.45 | 38.1 | 39.1 | 39.1 | 0.0 (0.0%) | 7,979 |
22 Aug 2019 | INR | 40.05 | 40.95 | 38.5 | 39.1 | 39.1 | -2.2 (-5.33%) | 7,440 |
21 Aug 2019 | INR | 40.5 | 41.75 | 40.15 | 41.3 | 41.3 | -0.05 (-0.12%) | 3,233 |
20 Aug 2019 | INR | 40.2 | 42.5 | 40.2 | 41.35 | 41.35 | +0.2 (+0.49%) | 7,028 |
19 Aug 2019 | INR | 40.5 | 42.05 | 40.35 | 41.15 | 41.15 | -0.15 (-0.36%) | 6,516 |
16 Aug 2019 | INR | 41.85 | 41.85 | 40.75 | 41.3 | 41.3 | +1 (+2.48%) | 3,427 |
14 Aug 2019 | INR | 42.2 | 42.2 | 38.7 | 40.3 | 40.3 | -1.3 (-3.13%) | 10,541 |
13 Aug 2019 | INR | 43 | 43.45 | 41 | 41.6 | 41.6 | -0.75 (-1.77%) | 9,414 |
9 Aug 2019 | INR | 43.1 | 44.75 | 42.3 | 42.35 | 42.35 | -0.55 (-1.28%) | 6,329 |
8 Aug 2019 | INR | 40.55 | 44.05 | 40.5 | 42.9 | 42.9 | +2.1 (+5.15%) | 27,061 |
7 Aug 2019 | INR | 40.15 | 43.2 | 40.1 | 40.8 | 40.8 | -1.25 (-2.97%) | 34,004 |
6 Aug 2019 | INR | 47 | 50.7 | 41.1 | 42.05 | 42.05 | -0.65 (-1.52%) | 256,130 |
5 Aug 2019 | INR | 40.85 | 42.7 | 38.5 | 42.7 | 42.7 | +7.1 (+19.94%) | 33,952 |
2 Aug 2019 | INR | 35.4 | 36.4 | 34.1 | 35.6 | 35.6 | +0.15 (+0.42%) | 1,652 |
1 Aug 2019 | INR | 36 | 36.25 | 35.35 | 35.45 | 35.45 | -0.15 (-0.42%) | 2,617 |
31 Jul 2019 | INR | 35.35 | 36.4 | 35.35 | 35.6 | 35.6 | -0.5 (-1.39%) | 4,595 |
30 Jul 2019 | INR | 36.05 | 37.7 | 36 | 36.1 | 36.1 | -0.55 (-1.50%) | 2,800 |
29 Jul 2019 | INR | 36.5 | 38 | 35.35 | 36.65 | 36.65 | +0.85 (+2.37%) | 5,092 |
26 Jul 2019 | INR | 36.5 | 36.5 | 35.45 | 35.8 | 35.8 | -1.2 (-3.24%) | 4,767 |
25 Jul 2019 | INR | 35.5 | 37.8 | 35.4 | 37 | 37 | +0.85 (+2.35%) | 1,012 |