Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 34.01 | 34.91 | 32.8 | 33.13 | 33.13 | -2.14 (-6.07%) | 73,180,000 |
30 Jul 2018 | INR | 34.28 | 35.61 | 33.52 | 35.27 | 35.27 | +1.23 (+3.61%) | 45,640,000 |
27 Jul 2018 | INR | 35.03 | 36.81 | 33.82 | 34.04 | 34.04 | -0.27 (-0.79%) | 77,750,000 |
26 Jul 2018 | INR | 33.22 | 34.73 | 32.8 | 34.31 | 34.31 | +1.15 (+3.47%) | 43,350,000 |
25 Jul 2018 | INR | 34.16 | 34.19 | 32.98 | 33.16 | 33.16 | -0.91 (-2.67%) | 26,180,000 |
24 Jul 2018 | INR | 32.62 | 36.99 | 32.5 | 34.07 | 34.07 | +2.33 (+7.34%) | 128,670,000 |
23 Jul 2018 | INR | 30.77 | 31.98 | 30.41 | 31.74 | 31.74 | +0.85 (+2.75%) | 14,320,000 |
20 Jul 2018 | INR | 30.32 | 31.2 | 29.72 | 30.89 | 30.89 | +0.45 (+1.48%) | 11,920,000 |
19 Jul 2018 | INR | 30.2 | 30.68 | 29.41 | 30.44 | 30.44 | +0.24 (+0.79%) | 14,100,000 |
18 Jul 2018 | INR | 31.71 | 31.98 | 29.17 | 30.2 | 30.2 | -1.48 (-4.67%) | 48,450,000 |
17 Jul 2018 | INR | 31.71 | 32.13 | 31.11 | 31.68 | 31.68 | 0.0 (0.0%) | 36,640,000 |
16 Jul 2018 | INR | 32.01 | 32.92 | 31.5 | 31.68 | 31.68 | -0.54 (-1.68%) | 34,520,000 |
13 Jul 2018 | INR | 32.83 | 33.04 | 31.92 | 32.22 | 32.22 | -0.61 (-1.86%) | 31,290,000 |
12 Jul 2018 | INR | 32.65 | 33.43 | 32.47 | 32.83 | 32.83 | +0.18 (+0.55%) | 23,940,000 |
11 Jul 2018 | INR | 33.94 | 33.94 | 31.8 | 32.65 | 32.65 | -1.05 (-3.12%) | 28,600,000 |
10 Jul 2018 | INR | 34.07 | 34.43 | 33.25 | 33.7 | 33.7 | +0.72 (+2.18%) | 28,280,000 |
9 Jul 2018 | INR | 33.34 | 33.64 | 32.86 | 32.98 | 32.98 | -0.06 (-0.18%) | 11,960,000 |
6 Jul 2018 | INR | 32.56 | 33.4 | 32.5 | 33.04 | 33.04 | +0.12 (+0.36%) | 15,270,000 |
5 Jul 2018 | INR | 33.04 | 33.98 | 32.34 | 32.92 | 32.92 | -0.39 (-1.17%) | 29,220,000 |
4 Jul 2018 | INR | 34.31 | 34.49 | 33.25 | 33.31 | 33.31 | -1 (-2.91%) | 16,870,000 |
3 Jul 2018 | INR | 34.88 | 35 | 33.88 | 34.31 | 34.31 | -0.15 (-0.44%) | 17,050,000 |
2 Jul 2018 | INR | 35.58 | 35.61 | 33.61 | 34.46 | 34.46 | -1.39 (-3.88%) | 18,490,000 |
29 Jun 2018 | INR | 35.03 | 36.12 | 33.7 | 35.85 | 35.85 | +1.6 (+4.67%) | 21,870,000 |
28 Jun 2018 | INR | 33.64 | 34.67 | 33.1 | 34.25 | 34.25 | +0.61 (+1.81%) | 29,280,000 |
27 Jun 2018 | INR | 35.03 | 35.48 | 32.92 | 33.64 | 33.64 | -1.36 (-3.89%) | 27,400,000 |
26 Jun 2018 | INR | 33.82 | 35.24 | 33.34 | 35 | 35 | +1.18 (+3.49%) | 42,600,000 |
25 Jun 2018 | INR | 36.27 | 36.36 | 33.58 | 33.82 | 33.82 | -2.75 (-7.52%) | 46,780,000 |
22 Jun 2018 | INR | 36.84 | 36.9 | 36.33 | 36.57 | 36.57 | -0.15 (-0.41%) | 9,190,000 |
21 Jun 2018 | INR | 37.39 | 37.39 | 36.42 | 36.72 | 36.72 | -0.43 (-1.16%) | 10,170,000 |
20 Jun 2018 | INR | 37.99 | 38.02 | 36.99 | 37.15 | 37.15 | -0.12 (-0.32%) | 14,710,000 |