Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | INR | 42 | 42.8 | 40.5 | 41.4 | 41.4 | -0.6 (-1.43%) | 321,070 |
19 Aug 2019 | INR | 42.2 | 42.8 | 41.05 | 42 | 42 | -0.5 (-1.18%) | 343,570 |
16 Aug 2019 | INR | 40.95 | 42.9 | 39.9 | 42.5 | 42.5 | +1.8 (+4.42%) | 591,750 |
14 Aug 2019 | INR | 41.3 | 41.3 | 39.3 | 40.7 | 40.7 | +0.25 (+0.62%) | 412,010 |
13 Aug 2019 | INR | 40.85 | 41.15 | 39.7 | 40.45 | 40.45 | -0.05 (-0.12%) | 354,760 |
9 Aug 2019 | INR | 40.7 | 41.6 | 40 | 40.5 | 40.5 | -0.25 (-0.61%) | 696,930 |
8 Aug 2019 | INR | 37.6 | 41.4 | 37.6 | 40.75 | 40.75 | +0.3 (+0.74%) | 1,240,000 |
7 Aug 2019 | INR | 46.9 | 48.5 | 40.45 | 40.45 | 40.45 | -4.45 (-9.91%) | 2,130,000 |
6 Aug 2019 | INR | 37.85 | 44.9 | 36.8 | 44.9 | 44.9 | +4.05 (+9.91%) | 3,180,000 |
5 Aug 2019 | INR | 47.1 | 47.35 | 40.85 | 40.85 | 40.85 | -10.2 (-19.98%) | 1,850,000 |
2 Aug 2019 | INR | 52.45 | 53.15 | 50.5 | 51.05 | 51.05 | -1.8 (-3.41%) | 496,230 |
1 Aug 2019 | INR | 53.5 | 54.75 | 52.2 | 52.85 | 52.85 | -1.15 (-2.13%) | 629,760 |
31 Jul 2019 | INR | 54.3 | 54.8 | 52.05 | 54 | 54 | -0.05 (-0.09%) | 379,290 |
30 Jul 2019 | INR | 56.2 | 57.15 | 53.3 | 54.05 | 54.05 | -1.65 (-2.96%) | 503,250 |
29 Jul 2019 | INR | 56.25 | 57.2 | 54.5 | 55.7 | 55.7 | -0.45 (-0.80%) | 355,500 |
26 Jul 2019 | INR | 55 | 56.95 | 54.15 | 56.15 | 56.15 | +1.5 (+2.74%) | 442,640 |
25 Jul 2019 | INR | 58.15 | 59.3 | 52.9 | 54.65 | 54.65 | -3.5 (-6.02%) | 611,640 |
24 Jul 2019 | INR | 57.5 | 59.25 | 56.75 | 58.15 | 58.15 | +0.4 (+0.69%) | 380,070 |
23 Jul 2019 | INR | 60.2 | 61.7 | 57 | 57.75 | 57.75 | -2.25 (-3.75%) | 508,110 |
22 Jul 2019 | INR | 64.25 | 64.25 | 59.1 | 60 | 60 | -3.45 (-5.44%) | 421,850 |
19 Jul 2019 | INR | 67.05 | 68.4 | 61.2 | 63.45 | 63.45 | -3.8 (-5.65%) | 741,160 |
18 Jul 2019 | INR | 70.2 | 70.2 | 67 | 67.25 | 67.25 | -2.55 (-3.65%) | 240,500 |
17 Jul 2019 | INR | 70 | 70.2 | 69.1 | 69.8 | 69.8 | -0.1 (-0.14%) | 187,270 |
16 Jul 2019 | INR | 71.3 | 71.3 | 69.5 | 69.9 | 69.9 | -1.45 (-2.03%) | 260,730 |
15 Jul 2019 | INR | 69.5 | 72.5 | 69.5 | 71.35 | 71.35 | +0.85 (+1.21%) | 327,240 |
12 Jul 2019 | INR | 69.95 | 71.3 | 69.5 | 70.5 | 70.5 | +0.55 (+0.79%) | 255,090 |
11 Jul 2019 | INR | 70.25 | 70.65 | 69 | 69.95 | 69.95 | +0.3 (+0.43%) | 244,580 |
10 Jul 2019 | INR | 69.95 | 71.4 | 68.3 | 69.65 | 69.65 | -0.55 (-0.78%) | 429,210 |
9 Jul 2019 | INR | 69 | 72.7 | 67.85 | 70.2 | 70.2 | +1.2 (+1.74%) | 637,900 |
8 Jul 2019 | INR | 68.65 | 69.95 | 65.5 | 69 | 69 | -1.7 (-2.40%) | 476,650 |