Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 33 | 36.5 | 32.95 | 35.2 | 35.2 | +2.55 (+7.81%) | 43,533 |
6 Sep 2019 | INR | 29.5 | 33.25 | 29.5 | 32.65 | 32.65 | +2.6 (+8.65%) | 35,670 |
5 Sep 2019 | INR | 30.05 | 30.65 | 29.15 | 30.05 | 30.05 | +0.4 (+1.35%) | 33,862 |
4 Sep 2019 | INR | 27.05 | 30.6 | 27.05 | 29.65 | 29.65 | +2.45 (+9.01%) | 33,756 |
3 Sep 2019 | INR | 26.5 | 27.8 | 26.5 | 27.2 | 27.2 | +0.45 (+1.68%) | 17,269 |
30 Aug 2019 | INR | 26.8 | 27.25 | 26.55 | 26.75 | 26.75 | -0.05 (-0.19%) | 8,178 |
29 Aug 2019 | INR | 27.4 | 27.95 | 26.25 | 26.8 | 26.8 | -0.75 (-2.72%) | 51,662 |
28 Aug 2019 | INR | 27 | 28.05 | 26.5 | 27.55 | 27.55 | +0.65 (+2.42%) | 12,943 |
27 Aug 2019 | INR | 26.3 | 27.1 | 26.15 | 26.9 | 26.9 | +0.45 (+1.70%) | 16,449 |
26 Aug 2019 | INR | 27.05 | 27.5 | 26 | 26.45 | 26.45 | -0.05 (-0.19%) | 99,310 |
23 Aug 2019 | INR | 26.4 | 27 | 24.8 | 26.5 | 26.5 | +0.1 (+0.38%) | 27,163 |
22 Aug 2019 | INR | 25.05 | 26.6 | 24.4 | 26.4 | 26.4 | +0.4 (+1.54%) | 27,253 |
21 Aug 2019 | INR | 27.45 | 27.65 | 24.2 | 26 | 26 | -1.65 (-5.97%) | 20,448 |
20 Aug 2019 | INR | 28 | 28.7 | 27.5 | 27.65 | 27.65 | -0.55 (-1.95%) | 8,916 |
19 Aug 2019 | INR | 28.55 | 29.8 | 28 | 28.2 | 28.2 | -0.3 (-1.05%) | 15,780 |
16 Aug 2019 | INR | 27.5 | 30 | 25.9 | 28.5 | 28.5 | +1.3 (+4.78%) | 26,278 |
14 Aug 2019 | INR | 27 | 28.95 | 25.8 | 27.2 | 27.2 | +0.2 (+0.74%) | 49,065 |
13 Aug 2019 | INR | 29 | 29.5 | 26.55 | 27 | 27 | -1.7 (-5.92%) | 20,763 |
9 Aug 2019 | INR | 28 | 29.3 | 27.8 | 28.7 | 28.7 | +1.1 (+3.99%) | 51,853 |
8 Aug 2019 | INR | 26.5 | 28.3 | 26.5 | 27.6 | 27.6 | +1 (+3.76%) | 21,346 |
7 Aug 2019 | INR | 27.05 | 28 | 26.2 | 26.6 | 26.6 | -0.55 (-2.03%) | 53,791 |
6 Aug 2019 | INR | 26.5 | 27.9 | 26.5 | 27.15 | 27.15 | +0.45 (+1.69%) | 15,226 |
5 Aug 2019 | INR | 27 | 28.8 | 25.5 | 26.7 | 26.7 | -0.8 (-2.91%) | 22,959 |
2 Aug 2019 | INR | 28 | 28.85 | 27.3 | 27.5 | 27.5 | -1 (-3.51%) | 22,207 |
1 Aug 2019 | INR | 29.95 | 30 | 28.15 | 28.5 | 28.5 | -0.7 (-2.40%) | 38,049 |
31 Jul 2019 | INR | 29 | 29.5 | 28 | 29.2 | 29.2 | -0.55 (-1.85%) | 240,296 |
30 Jul 2019 | INR | 31.05 | 31.05 | 29 | 29.75 | 29.75 | -2 (-6.30%) | 69,194 |
29 Jul 2019 | INR | 31.2 | 32.15 | 31.2 | 31.75 | 31.75 | +0.45 (+1.44%) | 12,665 |
26 Jul 2019 | INR | 31.5 | 32 | 31.25 | 31.3 | 31.3 | -0.2 (-0.63%) | 8,414 |
25 Jul 2019 | INR | 31.25 | 32.7 | 31.25 | 31.5 | 31.5 | -0.6 (-1.87%) | 26,420 |