Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 52.5 | 52.5 | 49.65 | 51.05 | 51.05 | +0.35 (+0.69%) | 17,164 |
23 Jul 2019 | INR | 51.45 | 52.15 | 50.5 | 50.7 | 50.7 | -0.75 (-1.46%) | 28,902 |
22 Jul 2019 | INR | 53.9 | 53.9 | 50.05 | 51.45 | 51.45 | -0.35 (-0.68%) | 22,144 |
19 Jul 2019 | INR | 56.65 | 56.7 | 50.55 | 51.8 | 51.8 | -3.7 (-6.67%) | 45,736 |
18 Jul 2019 | INR | 57.9 | 58.85 | 55.2 | 55.5 | 55.5 | -1.9 (-3.31%) | 12,901 |
17 Jul 2019 | INR | 58.85 | 61.7 | 56.5 | 57.4 | 57.4 | +1.25 (+2.23%) | 40,607 |
16 Jul 2019 | INR | 57.35 | 57.35 | 55.05 | 56.15 | 56.15 | +0.4 (+0.72%) | 10,351 |
15 Jul 2019 | INR | 59.9 | 59.95 | 55.15 | 55.75 | 55.75 | -1.5 (-2.62%) | 18,624 |
12 Jul 2019 | INR | 60.05 | 60.45 | 56.95 | 57.25 | 57.25 | -2.8 (-4.66%) | 30,380 |
11 Jul 2019 | INR | 59.95 | 60.65 | 59.35 | 60.05 | 60.05 | +0.9 (+1.52%) | 7,073 |
10 Jul 2019 | INR | 62.75 | 62.8 | 59 | 59.15 | 59.15 | -1.9 (-3.11%) | 10,791 |
9 Jul 2019 | INR | 61.1 | 62.3 | 59.75 | 61.05 | 61.05 | +1.4 (+2.35%) | 12,006 |
8 Jul 2019 | INR | 61.5 | 62.75 | 59 | 59.65 | 59.65 | -2.55 (-4.10%) | 25,258 |
5 Jul 2019 | INR | 67.5 | 67.5 | 61.2 | 62.2 | 62.2 | -4.25 (-6.40%) | 17,134 |
4 Jul 2019 | INR | 66.25 | 67.5 | 65.05 | 66.45 | 66.45 | +1.3 (+2.00%) | 43,604 |
3 Jul 2019 | INR | 62.95 | 67.1 | 62.2 | 65.15 | 65.15 | +4 (+6.54%) | 69,705 |
2 Jul 2019 | INR | 62.65 | 62.8 | 60.7 | 61.15 | 61.15 | -1.1 (-1.77%) | 13,029 |
1 Jul 2019 | INR | 61.4 | 63.5 | 60.1 | 62.25 | 62.25 | +0.5 (+0.81%) | 17,411 |
28 Jun 2019 | INR | 62.5 | 63.8 | 60.9 | 61.75 | 61.75 | -0.6 (-0.96%) | 14,248 |
27 Jun 2019 | INR | 62.9 | 63.05 | 62 | 62.35 | 62.35 | -0.55 (-0.87%) | 13,178 |
26 Jun 2019 | INR | 63.75 | 63.8 | 59.6 | 62.9 | 62.9 | +0.65 (+1.04%) | 13,783 |
25 Jun 2019 | INR | 61.05 | 62.7 | 60.1 | 62.25 | 62.25 | +0.7 (+1.14%) | 10,799 |
24 Jun 2019 | INR | 60.65 | 62.65 | 60.65 | 61.55 | 61.55 | +1.2 (+1.99%) | 31,824 |
21 Jun 2019 | INR | 62.65 | 62.7 | 59 | 60.35 | 60.35 | +0.4 (+0.67%) | 15,520 |
20 Jun 2019 | INR | 58.15 | 61.85 | 57.05 | 59.95 | 59.95 | +0.5 (+0.84%) | 31,411 |
19 Jun 2019 | INR | 64.1 | 64.7 | 58.5 | 59.45 | 59.45 | -4.2 (-6.60%) | 48,862 |
18 Jun 2019 | INR | 66.15 | 66.25 | 63 | 63.65 | 63.65 | -2.4 (-3.63%) | 23,351 |
17 Jun 2019 | INR | 66.2 | 66.95 | 65.2 | 66.05 | 66.05 | -1.05 (-1.56%) | 17,633 |
14 Jun 2019 | INR | 71.25 | 71.3 | 66.6 | 67.1 | 67.1 | -3.25 (-4.62%) | 35,122 |
13 Jun 2019 | INR | 70 | 70.85 | 68.9 | 70.35 | 70.35 | +0.25 (+0.36%) | 12,666 |