Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 26.5 | 29.1 | 26.5 | 27.05 | 27.05 | -0.8 (-2.87%) | 50,141 |
23 Jul 2019 | INR | 27.95 | 30.1 | 27.85 | 27.85 | 27.85 | -1.45 (-4.95%) | 26,151 |
22 Jul 2019 | INR | 30.5 | 30.5 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 4,888 |
19 Jul 2019 | INR | 30.7 | 32.8 | 30.65 | 30.8 | 30.8 | -1.45 (-4.50%) | 8,208 |
18 Jul 2019 | INR | 32.25 | 34.25 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 6,976 |
17 Jul 2019 | INR | 34.9 | 35 | 33.1 | 33.9 | 33.9 | -0.65 (-1.88%) | 13,222 |
16 Jul 2019 | INR | 37 | 37 | 34.55 | 34.55 | 34.55 | -1.8 (-4.95%) | 20,921 |
15 Jul 2019 | INR | 39 | 40 | 36.35 | 36.35 | 36.35 | -1.9 (-4.97%) | 21,893 |
12 Jul 2019 | INR | 36.95 | 38.7 | 36.3 | 38.25 | 38.25 | +1.3 (+3.52%) | 20,969 |
11 Jul 2019 | INR | 40.15 | 40.35 | 36.95 | 36.95 | 36.95 | -1.9 (-4.89%) | 11,007 |
10 Jul 2019 | INR | 38.85 | 38.85 | 37.5 | 38.85 | 38.85 | +1.85 (+5%) | 33,756 |
9 Jul 2019 | INR | 35 | 37.45 | 35 | 37 | 37 | +1.2 (+3.35%) | 15,248 |
8 Jul 2019 | INR | 35.1 | 36.35 | 34.8 | 35.8 | 35.8 | +0.05 (+0.14%) | 15,551 |
5 Jul 2019 | INR | 35.65 | 36.85 | 35.35 | 35.75 | 35.75 | -0.3 (-0.83%) | 2,799 |
4 Jul 2019 | INR | 34.9 | 36.65 | 34.9 | 36.05 | 36.05 | +0.85 (+2.41%) | 8,758 |
3 Jul 2019 | INR | 35 | 36.3 | 34.55 | 35.2 | 35.2 | -0.9 (-2.49%) | 6,465 |
2 Jul 2019 | INR | 35.35 | 37.7 | 35.3 | 36.1 | 36.1 | -0.3 (-0.82%) | 2,204 |
1 Jul 2019 | INR | 38.45 | 38.45 | 36.25 | 36.4 | 36.4 | -1.2 (-3.19%) | 2,494 |
28 Jun 2019 | INR | 38.5 | 38.5 | 37.5 | 37.6 | 37.6 | -1.1 (-2.84%) | 14,070 |
27 Jun 2019 | INR | 39.5 | 39.5 | 38.4 | 38.7 | 38.7 | +0.05 (+0.13%) | 4,539 |
26 Jun 2019 | INR | 37.85 | 38.9 | 37.1 | 38.65 | 38.65 | +1.4 (+3.76%) | 6,122 |
25 Jun 2019 | INR | 38.6 | 38.9 | 36.1 | 37.25 | 37.25 | +0.2 (+0.54%) | 12,971 |
24 Jun 2019 | INR | 37.05 | 37.05 | 36.5 | 37.05 | 37.05 | +1.75 (+4.96%) | 4,069 |
21 Jun 2019 | INR | 34.4 | 35.3 | 34.4 | 35.3 | 35.3 | +1.65 (+4.90%) | 6,178 |
20 Jun 2019 | INR | 32 | 33.7 | 31.55 | 33.65 | 33.65 | +0.65 (+1.97%) | 1,504 |
19 Jun 2019 | INR | 33.2 | 35 | 33 | 33 | 33 | -1.7 (-4.90%) | 8,120 |
18 Jun 2019 | INR | 33.25 | 35.7 | 33.25 | 34.7 | 34.7 | -0.1 (-0.29%) | 4,845 |
17 Jun 2019 | INR | 35.5 | 37.3 | 34.3 | 34.8 | 34.8 | -1.3 (-3.60%) | 4,116 |
14 Jun 2019 | INR | 38.8 | 38.9 | 35.65 | 36.1 | 36.1 | -1.15 (-3.09%) | 15,656 |
13 Jun 2019 | INR | 38 | 39 | 37 | 37.25 | 37.25 | -0.75 (-1.97%) | 4,434 |