Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 31.35 | 32.7 | 31.1 | 31.5 | 31.5 | +1 (+3.28%) | 4,520 |
6 Sep 2019 | INR | 30.05 | 30.5 | 29.1 | 30.5 | 30.5 | 0.0 (0.0%) | 174 |
5 Sep 2019 | INR | 30.05 | 31.4 | 29.15 | 30.5 | 30.5 | +1.4 (+4.81%) | 1,304 |
4 Sep 2019 | INR | 31.3 | 31.3 | 29.1 | 29.1 | 29.1 | -0.3 (-1.02%) | 4,237 |
3 Sep 2019 | INR | 29.05 | 31 | 29.05 | 29.4 | 29.4 | +0.35 (+1.20%) | 385 |
30 Aug 2019 | INR | 29.45 | 30 | 29.05 | 29.05 | 29.05 | +0.05 (+0.17%) | 290 |
29 Aug 2019 | INR | 30 | 30 | 28.6 | 29 | 29 | -1.05 (-3.49%) | 54 |
28 Aug 2019 | INR | 30 | 31.45 | 29.5 | 30.05 | 30.05 | -0.55 (-1.80%) | 1,764 |
27 Aug 2019 | INR | 29.05 | 31.4 | 29 | 30.6 | 30.6 | +0.7 (+2.34%) | 2,019 |
26 Aug 2019 | INR | 30.85 | 30.85 | 27.95 | 29.9 | 29.9 | +1.4 (+4.91%) | 356 |
23 Aug 2019 | INR | 29.55 | 29.55 | 26.65 | 28.5 | 28.5 | -0.9 (-3.06%) | 6,285 |
22 Aug 2019 | INR | 28 | 29.45 | 26.8 | 29.4 | 29.4 | -0.25 (-0.84%) | 161 |
21 Aug 2019 | INR | 28 | 30.7 | 27.9 | 29.65 | 29.65 | +1.15 (+4.04%) | 305 |
20 Aug 2019 | INR | 30.1 | 33 | 27.55 | 28.5 | 28.5 | -1.6 (-5.32%) | 1,748 |
19 Aug 2019 | INR | 30 | 31.5 | 28.6 | 30.1 | 30.1 | +0.1 (+0.33%) | 386 |
16 Aug 2019 | INR | 30.9 | 30.9 | 28.3 | 30 | 30 | +0.35 (+1.18%) | 1,976 |
14 Aug 2019 | INR | 32 | 32 | 27.75 | 29.65 | 29.65 | -3.55 (-10.69%) | 18,170 |
13 Aug 2019 | INR | 31.5 | 34.3 | 31 | 33.2 | 33.2 | +0.45 (+1.37%) | 4,481 |
9 Aug 2019 | INR | 32.05 | 32.8 | 32.05 | 32.75 | 32.75 | +2 (+6.50%) | 51 |
8 Aug 2019 | INR | 31.5 | 31.85 | 30.5 | 30.75 | 30.75 | -1.95 (-5.96%) | 2,143 |
7 Aug 2019 | INR | 34.35 | 34.35 | 31.85 | 32.7 | 32.7 | 0.0 (0.0%) | 675 |
6 Aug 2019 | INR | 29.3 | 32.7 | 29.3 | 32.7 | 32.7 | +1.15 (+3.65%) | 142 |
5 Aug 2019 | INR | 30.2 | 31.85 | 29.95 | 31.55 | 31.55 | -1 (-3.07%) | 952 |
2 Aug 2019 | INR | 28.3 | 32.9 | 28.2 | 32.55 | 32.55 | +2.35 (+7.78%) | 11,407 |
1 Aug 2019 | INR | 29.25 | 31.6 | 29.25 | 30.2 | 30.2 | -0.5 (-1.63%) | 5,368 |
31 Jul 2019 | INR | 29 | 31.95 | 29 | 30.7 | 30.7 | +0.9 (+3.02%) | 2,774 |
30 Jul 2019 | INR | 30.5 | 32.05 | 28.15 | 29.8 | 29.8 | -1.65 (-5.25%) | 2,115 |
29 Jul 2019 | INR | 31.55 | 32.85 | 31 | 31.45 | 31.45 | -1.7 (-5.13%) | 2,650 |
26 Jul 2019 | INR | 29.2 | 33.15 | 29.2 | 33.15 | 33.15 | +1.7 (+5.41%) | 1,189 |
25 Jul 2019 | INR | 31 | 32.15 | 30.5 | 31.45 | 31.45 | -0.6 (-1.87%) | 298 |