Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 54.9 | 60.2 | 53.7 | 56.9 | 56.9 | +2.8 (+5.18%) | 292,357 |
24 Jul 2019 | INR | 52.15 | 54.95 | 52.15 | 54.1 | 54.1 | +2.05 (+3.94%) | 95,101 |
23 Jul 2019 | INR | 49.35 | 53.4 | 46.8 | 52.05 | 52.05 | +2.9 (+5.90%) | 130,758 |
22 Jul 2019 | INR | 50.65 | 51 | 48.05 | 49.15 | 49.15 | -1.45 (-2.87%) | 73,519 |
19 Jul 2019 | INR | 55.8 | 55.8 | 49.1 | 50.6 | 50.6 | -4.15 (-7.58%) | 116,595 |
18 Jul 2019 | INR | 56.7 | 57.5 | 54.2 | 54.75 | 54.75 | -2.9 (-5.03%) | 103,440 |
17 Jul 2019 | INR | 61.65 | 62.5 | 57.25 | 57.65 | 57.65 | -3.7 (-6.03%) | 124,541 |
16 Jul 2019 | INR | 63.5 | 65 | 60.25 | 61.35 | 61.35 | -3.2 (-4.96%) | 114,913 |
15 Jul 2019 | INR | 64.5 | 67.45 | 63 | 64.55 | 64.55 | +0.45 (+0.70%) | 428,399 |
12 Jul 2019 | INR | 65.05 | 69.95 | 62 | 64.1 | 64.1 | +1.2 (+1.91%) | 1,773,408 |
11 Jul 2019 | INR | 56 | 64.6 | 56 | 62.9 | 62.9 | +6.8 (+12.12%) | 665,024 |
10 Jul 2019 | INR | 54.3 | 58.5 | 54.3 | 56.1 | 56.1 | +0.55 (+0.99%) | 37,286 |
9 Jul 2019 | INR | 56 | 56.65 | 54.5 | 55.55 | 55.55 | -0.1 (-0.18%) | 24,328 |
8 Jul 2019 | INR | 57.45 | 57.45 | 54.05 | 55.65 | 55.65 | -3.85 (-6.47%) | 83,148 |
5 Jul 2019 | INR | 54.75 | 65 | 54.45 | 59.5 | 59.5 | +4.3 (+7.79%) | 476,327 |
4 Jul 2019 | INR | 55.05 | 56 | 54.25 | 55.2 | 55.2 | -0.45 (-0.81%) | 16,133 |
3 Jul 2019 | INR | 54.9 | 56.75 | 54.65 | 55.65 | 55.65 | +0.25 (+0.45%) | 30,809 |
2 Jul 2019 | INR | 55 | 56.5 | 53.15 | 55.4 | 55.4 | +0.2 (+0.36%) | 25,742 |
1 Jul 2019 | INR | 55.5 | 56 | 54.55 | 55.2 | 55.2 | 0.0 (0.0%) | 50,523 |
28 Jun 2019 | INR | 55.25 | 56.1 | 54.5 | 55.2 | 55.2 | -0.75 (-1.34%) | 59,693 |
27 Jun 2019 | INR | 55.55 | 56.5 | 54.6 | 55.95 | 55.95 | +0.9 (+1.63%) | 26,332 |
26 Jun 2019 | INR | 54.05 | 56.25 | 52.15 | 55.05 | 55.05 | +0.3 (+0.55%) | 28,341 |
25 Jun 2019 | INR | 54.05 | 55.4 | 54 | 54.75 | 54.75 | +0.35 (+0.64%) | 18,578 |
24 Jun 2019 | INR | 54.35 | 58 | 54 | 54.4 | 54.4 | -0.1 (-0.18%) | 48,786 |
21 Jun 2019 | INR | 48.55 | 54.9 | 48.55 | 54.5 | 54.5 | +4.35 (+8.67%) | 83,273 |
20 Jun 2019 | INR | 50.5 | 52.05 | 50 | 50.15 | 50.15 | -1.25 (-2.43%) | 36,847 |
19 Jun 2019 | INR | 50.65 | 53.2 | 50 | 51.4 | 51.4 | -0.7 (-1.34%) | 24,432 |
18 Jun 2019 | INR | 52 | 53.1 | 51.5 | 52.1 | 52.1 | -1.1 (-2.07%) | 18,169 |
17 Jun 2019 | INR | 49.65 | 54 | 49.65 | 53.2 | 53.2 | +1.7 (+3.30%) | 37,325 |
14 Jun 2019 | INR | 50 | 53.15 | 49 | 51.5 | 51.5 | +0.6 (+1.18%) | 17,803 |