Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | INR | 26.5 | 26.75 | 24.55 | 26.35 | 26.35 | +0.85 (+3.33%) | 20,047 |
9 Sep 2019 | INR | 24.9 | 25.5 | 24.25 | 25.5 | 25.5 | +1.2 (+4.94%) | 8,080 |
6 Sep 2019 | INR | 23.05 | 24.3 | 23 | 24.3 | 24.3 | +1.15 (+4.97%) | 17,235 |
5 Sep 2019 | INR | 21.85 | 23.15 | 21.85 | 23.15 | 23.15 | +1.1 (+4.99%) | 6,775 |
4 Sep 2019 | INR | 21.75 | 22.05 | 20.8 | 22.05 | 22.05 | +1.05 (+5%) | 10,130 |
3 Sep 2019 | INR | 21.25 | 21.55 | 20.2 | 21 | 21 | +0.45 (+2.19%) | 6,048 |
30 Aug 2019 | INR | 21.25 | 21.7 | 20.2 | 20.55 | 20.55 | -0.7 (-3.29%) | 10,644 |
29 Aug 2019 | INR | 21.3 | 22.1 | 20.5 | 21.25 | 21.25 | -0.05 (-0.23%) | 7,950 |
28 Aug 2019 | INR | 23.35 | 23.35 | 21.3 | 21.3 | 21.3 | -1.1 (-4.91%) | 7,317 |
27 Aug 2019 | INR | 22.9 | 23.25 | 21.7 | 22.4 | 22.4 | +0.25 (+1.13%) | 22,644 |
26 Aug 2019 | INR | 24.3 | 24.45 | 22.15 | 22.15 | 22.15 | -1.15 (-4.94%) | 16,842 |
23 Aug 2019 | INR | 23.3 | 24.55 | 23.3 | 23.3 | 23.3 | -1.2 (-4.90%) | 8,687 |
22 Aug 2019 | INR | 25.75 | 25.75 | 24.5 | 24.5 | 24.5 | -1.25 (-4.85%) | 7,425 |
21 Aug 2019 | INR | 28 | 28 | 25.75 | 25.75 | 25.75 | -1.35 (-4.98%) | 14,046 |
20 Aug 2019 | INR | 28.65 | 28.65 | 26.65 | 27.1 | 27.1 | -0.7 (-2.52%) | 1,637 |
19 Aug 2019 | INR | 29.85 | 29.85 | 27.3 | 27.8 | 27.8 | -0.7 (-2.46%) | 8,270 |
16 Aug 2019 | INR | 28.3 | 28.5 | 27.2 | 28.5 | 28.5 | +1.35 (+4.97%) | 10,450 |
14 Aug 2019 | INR | 27.05 | 28.7 | 26.45 | 27.15 | 27.15 | -0.65 (-2.34%) | 5,958 |
13 Aug 2019 | INR | 28.35 | 28.7 | 26.55 | 27.8 | 27.8 | +0.35 (+1.28%) | 4,519 |
9 Aug 2019 | INR | 28.4 | 28.45 | 27.25 | 27.45 | 27.45 | -0.05 (-0.18%) | 5,598 |
8 Aug 2019 | INR | 28.65 | 28.8 | 26.85 | 27.5 | 27.5 | +0.05 (+0.18%) | 14,691 |
7 Aug 2019 | INR | 27 | 27.45 | 25.5 | 27.45 | 27.45 | +1.3 (+4.97%) | 12,712 |
6 Aug 2019 | INR | 24.9 | 26.15 | 24.8 | 26.15 | 26.15 | +1.2 (+4.81%) | 14,109 |
5 Aug 2019 | INR | 26.65 | 26.65 | 24.75 | 24.95 | 24.95 | -1.1 (-4.22%) | 9,221 |
2 Aug 2019 | INR | 27.25 | 27.6 | 25 | 26.05 | 26.05 | -0.25 (-0.95%) | 17,751 |
1 Aug 2019 | INR | 28.45 | 28.45 | 26.3 | 26.3 | 26.3 | -1.3 (-4.71%) | 1,643 |
31 Jul 2019 | INR | 29.85 | 29.85 | 27.4 | 27.6 | 27.6 | -1.2 (-4.17%) | 10,797 |
30 Jul 2019 | INR | 28 | 29.2 | 27.75 | 28.8 | 28.8 | +0.95 (+3.41%) | 16,140 |
29 Jul 2019 | INR | 28.6 | 28.6 | 26.9 | 27.85 | 27.85 | +0.6 (+2.20%) | 4,363 |
26 Jul 2019 | INR | 27 | 29.45 | 26.9 | 27.25 | 27.25 | -1.05 (-3.71%) | 22,601 |