Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 70.85 | 70.95 | 68.65 | 69.7 | 69.7 | -0.9 (-1.27%) | 35,636 |
23 Jul 2019 | INR | 70.5 | 71.5 | 69.8 | 70.6 | 70.6 | -0.15 (-0.21%) | 25,502 |
22 Jul 2019 | INR | 72.35 | 72.85 | 70.45 | 70.75 | 70.75 | -1.1 (-1.53%) | 49,746 |
19 Jul 2019 | INR | 72.4 | 73.5 | 70.7 | 71.85 | 71.85 | +0.25 (+0.35%) | 98,777 |
18 Jul 2019 | INR | 71.9 | 72.15 | 70.85 | 71.6 | 71.6 | -0.3 (-0.42%) | 44,306 |
17 Jul 2019 | INR | 70.75 | 72.3 | 70.3 | 71.9 | 71.9 | +0.75 (+1.05%) | 27,018 |
16 Jul 2019 | INR | 69.1 | 71.75 | 68.7 | 71.15 | 71.15 | +1.7 (+2.45%) | 62,424 |
15 Jul 2019 | INR | 69.4 | 69.8 | 68.45 | 69.45 | 69.45 | +0.45 (+0.65%) | 19,958 |
12 Jul 2019 | INR | 68.65 | 69.8 | 68.65 | 69 | 69 | +0.4 (+0.58%) | 23,835 |
11 Jul 2019 | INR | 70.2 | 70.3 | 68.05 | 68.6 | 68.6 | -1.4 (-2%) | 23,534 |
10 Jul 2019 | INR | 71.1 | 71.65 | 68.5 | 70 | 70 | -1.35 (-1.89%) | 37,613 |
9 Jul 2019 | INR | 70.4 | 72 | 69.55 | 71.35 | 71.35 | +1.25 (+1.78%) | 68,804 |
8 Jul 2019 | INR | 71.45 | 71.45 | 69.6 | 70.1 | 70.1 | -1.35 (-1.89%) | 43,238 |
5 Jul 2019 | INR | 71.9 | 72.2 | 70.95 | 71.45 | 71.45 | -0.45 (-0.63%) | 38,019 |
4 Jul 2019 | INR | 72.25 | 73.4 | 71.25 | 71.9 | 71.9 | +0.35 (+0.49%) | 45,157 |
3 Jul 2019 | INR | 71 | 71.95 | 71 | 71.55 | 71.55 | +0.35 (+0.49%) | 47,366 |
2 Jul 2019 | INR | 69.7 | 72 | 69.1 | 71.2 | 71.2 | +2.6 (+3.79%) | 181,884 |
1 Jul 2019 | INR | 67.35 | 69.25 | 67.05 | 68.6 | 68.6 | +1.65 (+2.46%) | 80,466 |
28 Jun 2019 | INR | 69.2 | 69.2 | 66.7 | 66.95 | 66.95 | -2.15 (-3.11%) | 32,905 |
27 Jun 2019 | INR | 69.8 | 71.05 | 68.8 | 69.1 | 69.1 | -0.45 (-0.65%) | 32,898 |
26 Jun 2019 | INR | 66.85 | 69.9 | 66.85 | 69.55 | 69.55 | +2.45 (+3.65%) | 51,918 |
25 Jun 2019 | INR | 67 | 67.35 | 66.55 | 67.1 | 67.1 | +0.05 (+0.07%) | 18,627 |
24 Jun 2019 | INR | 66.1 | 67.5 | 65.65 | 67.05 | 67.05 | +0.45 (+0.68%) | 80,672 |
21 Jun 2019 | INR | 66 | 67 | 65.6 | 66.6 | 66.6 | +0.15 (+0.23%) | 27,740 |
20 Jun 2019 | INR | 65.6 | 67.3 | 65.2 | 66.45 | 66.45 | +0.85 (+1.30%) | 53,303 |
19 Jun 2019 | INR | 67 | 68.15 | 64.9 | 65.6 | 65.6 | -0.9 (-1.35%) | 95,225 |
18 Jun 2019 | INR | 66.3 | 67.4 | 65.85 | 66.5 | 66.5 | +0.2 (+0.30%) | 26,151 |
17 Jun 2019 | INR | 68.45 | 68.5 | 66 | 66.3 | 66.3 | -2.8 (-4.05%) | 32,025 |
14 Jun 2019 | INR | 70.05 | 71 | 68.4 | 69.1 | 69.1 | -1.6 (-2.26%) | 30,873 |
13 Jun 2019 | INR | 69.85 | 71.3 | 69.55 | 70.7 | 70.7 | +0.65 (+0.93%) | 46,473 |