Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 56.3 | 58.9 | 55.65 | 58.15 | 58.15 | +0.5 (+0.87%) | 25,688 |
6 Sep 2019 | INR | 52.05 | 59.7 | 52 | 57.65 | 57.65 | +4.9 (+9.29%) | 98,569 |
5 Sep 2019 | INR | 51.05 | 53.75 | 50.1 | 52.75 | 52.75 | +1.55 (+3.03%) | 32,509 |
4 Sep 2019 | INR | 50.6 | 51.8 | 49.2 | 51.2 | 51.2 | +0.1 (+0.20%) | 6,699 |
3 Sep 2019 | INR | 50.7 | 51.9 | 49.65 | 51.1 | 51.1 | -0.3 (-0.58%) | 11,401 |
30 Aug 2019 | INR | 51.3 | 52 | 49.3 | 51.4 | 51.4 | +1.45 (+2.90%) | 8,793 |
29 Aug 2019 | INR | 50.05 | 51.4 | 49.15 | 49.95 | 49.95 | -0.9 (-1.77%) | 11,985 |
28 Aug 2019 | INR | 53.75 | 53.95 | 50.4 | 50.85 | 50.85 | -2.55 (-4.78%) | 16,555 |
27 Aug 2019 | INR | 52.45 | 53.95 | 52.45 | 53.4 | 53.4 | +1.4 (+2.69%) | 25,855 |
26 Aug 2019 | INR | 50.4 | 52.85 | 49.6 | 52 | 52 | +2.85 (+5.80%) | 34,425 |
23 Aug 2019 | INR | 49.35 | 50 | 47 | 49.15 | 49.15 | +0.3 (+0.61%) | 27,016 |
22 Aug 2019 | INR | 51.5 | 51.9 | 48.3 | 48.85 | 48.85 | -2.75 (-5.33%) | 20,988 |
21 Aug 2019 | INR | 53.7 | 53.7 | 51.2 | 51.6 | 51.6 | -0.95 (-1.81%) | 14,399 |
20 Aug 2019 | INR | 53.55 | 55.35 | 52.2 | 52.55 | 52.55 | -0.85 (-1.59%) | 41,597 |
19 Aug 2019 | INR | 54.2 | 55.8 | 52.2 | 53.4 | 53.4 | -0.55 (-1.02%) | 15,026 |
16 Aug 2019 | INR | 56.2 | 59.3 | 53.2 | 53.95 | 53.95 | -3.25 (-5.68%) | 33,668 |
14 Aug 2019 | INR | 60 | 60.7 | 56.75 | 57.2 | 57.2 | -2.3 (-3.87%) | 38,799 |
13 Aug 2019 | INR | 62 | 65.15 | 58.6 | 59.5 | 59.5 | +3 (+5.31%) | 241,728 |
9 Aug 2019 | INR | 50.3 | 56.5 | 50.3 | 56.5 | 56.5 | +9.4 (+19.96%) | 54,761 |
8 Aug 2019 | INR | 47.35 | 47.9 | 45.65 | 47.1 | 47.1 | +0.5 (+1.07%) | 11,577 |
7 Aug 2019 | INR | 47.05 | 48.25 | 45.25 | 46.6 | 46.6 | -0.3 (-0.64%) | 10,582 |
6 Aug 2019 | INR | 45.5 | 47.85 | 44.55 | 46.9 | 46.9 | +1.9 (+4.22%) | 7,092 |
5 Aug 2019 | INR | 43.85 | 45.7 | 42.45 | 45 | 45 | -1 (-2.17%) | 15,374 |
2 Aug 2019 | INR | 43.2 | 46.4 | 41.6 | 46 | 46 | +2.6 (+5.99%) | 24,611 |
1 Aug 2019 | INR | 47.9 | 47.9 | 43.2 | 43.4 | 43.4 | -1.95 (-4.30%) | 23,477 |
31 Jul 2019 | INR | 46.95 | 46.95 | 43.6 | 45.35 | 45.35 | -0.8 (-1.73%) | 20,913 |
30 Jul 2019 | INR | 48.9 | 48.9 | 45.8 | 46.15 | 46.15 | -2.4 (-4.94%) | 12,024 |
29 Jul 2019 | INR | 49.25 | 49.4 | 47.2 | 48.55 | 48.55 | -0.7 (-1.42%) | 14,752 |
26 Jul 2019 | INR | 50.4 | 50.4 | 48.5 | 49.25 | 49.25 | -1.1 (-2.18%) | 18,419 |
25 Jul 2019 | INR | 50.8 | 52.25 | 50.05 | 50.35 | 50.35 | -0.7 (-1.37%) | 14,759 |