Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 41.5 | 41.75 | 40 | 40.9 | 40.9 | -0.05 (-0.12%) | 27,981 |
22 Jul 2019 | INR | 38.15 | 41 | 37.5 | 40.95 | 40.95 | +0.9 (+2.25%) | 88,232 |
19 Jul 2019 | INR | 37.7 | 40.5 | 37 | 40.05 | 40.05 | +1.05 (+2.69%) | 53,106 |
18 Jul 2019 | INR | 41.55 | 41.55 | 38 | 39 | 39 | -0.7 (-1.76%) | 36,300 |
17 Jul 2019 | INR | 41.2 | 41.7 | 39.2 | 39.7 | 39.7 | -1.45 (-3.52%) | 37,948 |
16 Jul 2019 | INR | 41.2 | 41.5 | 40.6 | 41.15 | 41.15 | +0.65 (+1.60%) | 30,705 |
15 Jul 2019 | INR | 40.5 | 41 | 39.55 | 40.5 | 40.5 | +0.15 (+0.37%) | 26,276 |
12 Jul 2019 | INR | 39 | 40.9 | 39 | 40.35 | 40.35 | +0.4 (+1.00%) | 28,635 |
11 Jul 2019 | INR | 39.55 | 40.3 | 38.5 | 39.95 | 39.95 | -0.75 (-1.84%) | 92,749 |
10 Jul 2019 | INR | 39.5 | 42.5 | 38.5 | 40.7 | 40.7 | +0.1 (+0.25%) | 40,248 |
9 Jul 2019 | INR | 38.75 | 41.25 | 38.5 | 40.6 | 40.6 | +2.65 (+6.98%) | 58,762 |
8 Jul 2019 | INR | 38 | 38.8 | 35.6 | 37.95 | 37.95 | +1.55 (+4.26%) | 96,783 |
5 Jul 2019 | INR | 36.5 | 37.4 | 35.8 | 36.4 | 36.4 | -0.05 (-0.14%) | 91,824 |
4 Jul 2019 | INR | 35.55 | 38.5 | 35.55 | 36.45 | 36.45 | -0.55 (-1.49%) | 101,118 |
3 Jul 2019 | INR | 38.3 | 39.55 | 36.25 | 37 | 37 | -1.6 (-4.15%) | 101,821 |
2 Jul 2019 | INR | 39.5 | 40.9 | 38.2 | 38.6 | 38.6 | -1.2 (-3.02%) | 13,516 |
1 Jul 2019 | INR | 35.9 | 41 | 35.9 | 39.8 | 39.8 | +5.15 (+14.86%) | 46,153 |
28 Jun 2019 | INR | 37 | 40 | 34.5 | 34.65 | 34.65 | -2.35 (-6.35%) | 953,479 |
27 Jun 2019 | INR | 36.25 | 37.45 | 36.25 | 37 | 37 | -0.25 (-0.67%) | 204,576 |
26 Jun 2019 | INR | 35.05 | 37.75 | 35.05 | 37.25 | 37.25 | +1.35 (+3.76%) | 9,791 |
25 Jun 2019 | INR | 36.1 | 37.7 | 35.75 | 35.9 | 35.9 | -0.75 (-2.05%) | 3,470 |
24 Jun 2019 | INR | 34.5 | 37.5 | 34.5 | 36.65 | 36.65 | +1.9 (+5.47%) | 37,162 |
21 Jun 2019 | INR | 34.5 | 35.9 | 34.5 | 34.75 | 34.75 | -0.15 (-0.43%) | 9,850 |
20 Jun 2019 | INR | 35.35 | 35.5 | 33.65 | 34.9 | 34.9 | +0.5 (+1.45%) | 6,305 |
19 Jun 2019 | INR | 35.8 | 36 | 33 | 34.4 | 34.4 | -1.15 (-3.23%) | 11,221 |
18 Jun 2019 | INR | 35.25 | 36.15 | 34.7 | 35.55 | 35.55 | -0.75 (-2.07%) | 10,370 |
17 Jun 2019 | INR | 36.75 | 36.75 | 35.05 | 36.3 | 36.3 | +0.7 (+1.97%) | 10,769 |
14 Jun 2019 | INR | 38.05 | 38.05 | 35.1 | 35.6 | 35.6 | -0.3 (-0.84%) | 22,625 |
13 Jun 2019 | INR | 35 | 37.2 | 35 | 35.9 | 35.9 | +0.5 (+1.41%) | 29,367 |
12 Jun 2019 | INR | 34.25 | 36.4 | 34.25 | 35.4 | 35.4 | +0.65 (+1.87%) | 24,535 |