Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | INR | 56.15 | 57.55 | 55 | 56.3 | 56.3 | +0.05 (+0.09%) | 9,797 |
30 Aug 2019 | INR | 57.9 | 58 | 54.85 | 56.25 | 56.25 | +0.25 (+0.45%) | 9,215 |
29 Aug 2019 | INR | 57.55 | 59.5 | 55.2 | 56 | 56 | -1.65 (-2.86%) | 12,857 |
28 Aug 2019 | INR | 60.25 | 61.95 | 56.05 | 57.65 | 57.65 | -2.5 (-4.16%) | 14,284 |
27 Aug 2019 | INR | 63.5 | 63.5 | 59.65 | 60.15 | 60.15 | -1.7 (-2.75%) | 11,739 |
26 Aug 2019 | INR | 58 | 62.4 | 56 | 61.85 | 61.85 | +5 (+8.80%) | 15,617 |
23 Aug 2019 | INR | 57.65 | 58.5 | 55.15 | 56.85 | 56.85 | +0.7 (+1.25%) | 10,836 |
22 Aug 2019 | INR | 55.65 | 60.9 | 50.8 | 56.15 | 56.15 | +0.25 (+0.45%) | 44,297 |
21 Aug 2019 | INR | 60 | 60 | 55.15 | 55.9 | 55.9 | -2.95 (-5.01%) | 14,460 |
20 Aug 2019 | INR | 61 | 61.8 | 58.3 | 58.85 | 58.85 | -1.1 (-1.83%) | 4,735 |
19 Aug 2019 | INR | 59.15 | 60.8 | 58.05 | 59.95 | 59.95 | 0.0 (0.0%) | 13,376 |
16 Aug 2019 | INR | 61.15 | 62.45 | 58.95 | 59.95 | 59.95 | -2.05 (-3.31%) | 19,291 |
14 Aug 2019 | INR | 63.65 | 64 | 61.15 | 62 | 62 | -5.35 (-7.94%) | 23,190 |
13 Aug 2019 | INR | 68.9 | 70.05 | 66 | 67.35 | 67.35 | -1.35 (-1.97%) | 10,946 |
9 Aug 2019 | INR | 71 | 71.4 | 67.65 | 68.7 | 68.7 | -0.2 (-0.29%) | 14,490 |
8 Aug 2019 | INR | 69 | 70 | 65.75 | 68.9 | 68.9 | +3.15 (+4.79%) | 15,968 |
7 Aug 2019 | INR | 68.1 | 70.95 | 65.2 | 65.75 | 65.75 | -4.55 (-6.47%) | 11,375 |
6 Aug 2019 | INR | 68.75 | 71.5 | 65.15 | 70.3 | 70.3 | +2.35 (+3.46%) | 17,444 |
5 Aug 2019 | INR | 62.5 | 69.7 | 62.25 | 67.95 | 67.95 | +2.85 (+4.38%) | 34,168 |
2 Aug 2019 | INR | 60 | 65.1 | 58.1 | 65.1 | 65.1 | +5.9 (+9.97%) | 51,794 |
1 Aug 2019 | INR | 62.4 | 62.4 | 57.4 | 59.2 | 59.2 | -0.9 (-1.50%) | 20,339 |
31 Jul 2019 | INR | 61.05 | 61.2 | 55.55 | 60.1 | 60.1 | -1.1 (-1.80%) | 51,363 |
30 Jul 2019 | INR | 64.2 | 65.8 | 61 | 61.2 | 61.2 | -3.4 (-5.26%) | 30,211 |
29 Jul 2019 | INR | 65.4 | 67.05 | 64 | 64.6 | 64.6 | -2.4 (-3.58%) | 17,473 |
26 Jul 2019 | INR | 65.75 | 68.7 | 62.6 | 67 | 67 | +1.25 (+1.90%) | 34,351 |
25 Jul 2019 | INR | 72.85 | 72.85 | 65.1 | 65.75 | 65.75 | -4.55 (-6.47%) | 61,761 |
24 Jul 2019 | INR | 74.25 | 74.9 | 69.6 | 70.3 | 70.3 | -5.25 (-6.95%) | 76,971 |
23 Jul 2019 | INR | 74.35 | 80.7 | 74 | 75.55 | 75.55 | +1.4 (+1.89%) | 54,536 |
22 Jul 2019 | INR | 74.85 | 76.5 | 69.15 | 74.15 | 74.15 | -0.7 (-0.94%) | 65,562 |
19 Jul 2019 | INR | 81 | 82.9 | 73 | 74.85 | 74.85 | -5.6 (-6.96%) | 57,422 |