Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 40.6 | 43.95 | 37.75 | 40.8 | 4.08 | +1.35 (+3.42%) | 36,492 |
23 Jul 2019 | INR | 41.15 | 41.15 | 35.1 | 39.45 | 3.945 | -1.8 (-4.36%) | 34,689 |
22 Jul 2019 | INR | 44.75 | 44.75 | 41.25 | 41.25 | 4.125 | -0.85 (-2.02%) | 27,671 |
19 Jul 2019 | INR | 44.4 | 44.4 | 41.95 | 42.1 | 4.21 | -2.65 (-5.92%) | 33,319 |
18 Jul 2019 | INR | 43.05 | 49.5 | 43 | 44.75 | 4.475 | +1.45 (+3.35%) | 20,116 |
17 Jul 2019 | INR | 43.5 | 45.25 | 43.15 | 43.3 | 4.33 | -0.35 (-0.80%) | 71,920 |
16 Jul 2019 | INR | 44 | 44.4 | 42 | 43.65 | 4.365 | +0.35 (+0.81%) | 51,473 |
15 Jul 2019 | INR | 44.25 | 44.3 | 42.95 | 43.3 | 4.33 | -1.1 (-2.48%) | 33,009 |
12 Jul 2019 | INR | 45.2 | 45.25 | 43.5 | 44.4 | 4.44 | +0.45 (+1.02%) | 24,955 |
11 Jul 2019 | INR | 43.5 | 45 | 43.25 | 43.95 | 4.395 | +0.2 (+0.46%) | 26,762 |
10 Jul 2019 | INR | 44 | 44.85 | 42.85 | 43.75 | 4.375 | -0.05 (-0.11%) | 26,967 |
9 Jul 2019 | INR | 44 | 45.95 | 42.4 | 43.8 | 4.38 | -0.6 (-1.35%) | 29,088 |
8 Jul 2019 | INR | 45 | 46.1 | 43.2 | 44.4 | 4.44 | -0.1 (-0.22%) | 28,506 |
5 Jul 2019 | INR | 44.05 | 44.55 | 43.4 | 44.5 | 4.45 | -0.05 (-0.11%) | 28,927 |
4 Jul 2019 | INR | 45.5 | 45.6 | 42.6 | 44.55 | 4.455 | +0.1 (+0.22%) | 29,540 |
3 Jul 2019 | INR | 52 | 52 | 43.75 | 44.45 | 4.445 | +0.4 (+0.91%) | 30,448 |
2 Jul 2019 | INR | 49 | 49 | 43.6 | 44.05 | 4.405 | -0.15 (-0.34%) | 39,252 |
1 Jul 2019 | INR | 45.05 | 45.3 | 43.1 | 44.2 | 4.42 | -0.65 (-1.45%) | 51,865 |
28 Jun 2019 | INR | 45 | 45.45 | 43.9 | 44.85 | 4.485 | -0.2 (-0.44%) | 152,027 |
27 Jun 2019 | INR | 45 | 46.95 | 44.9 | 45.05 | 4.505 | +0.1 (+0.22%) | 28,128 |
26 Jun 2019 | INR | 46 | 46 | 44.75 | 44.95 | 4.495 | -0.8 (-1.75%) | 26,624 |
25 Jun 2019 | INR | 46 | 46.5 | 44.4 | 45.75 | 4.575 | +0.15 (+0.33%) | 54,401 |
24 Jun 2019 | INR | 45.5 | 45.9 | 45.05 | 45.6 | 4.56 | +0.25 (+0.55%) | 66,013 |
21 Jun 2019 | INR | 46.5 | 46.5 | 44.4 | 45.35 | 4.535 | 0.0 (0.0%) | 32,417 |
20 Jun 2019 | INR | 44 | 45.7 | 43.9 | 45.35 | 4.535 | +1.15 (+2.60%) | 28,912 |
19 Jun 2019 | INR | 45 | 46.25 | 43.55 | 44.2 | 4.42 | -0.85 (-1.89%) | 27,887 |
18 Jun 2019 | INR | 45 | 48 | 43.9 | 45.05 | 4.505 | +1.45 (+3.33%) | 30,943 |
17 Jun 2019 | INR | 43 | 47 | 35.15 | 43.6 | 4.36 | -0.05 (-0.11%) | 50,820 |
14 Jun 2019 | INR | 47.1 | 48.95 | 42.5 | 43.65 | 4.365 | -1.4 (-3.11%) | 35,368 |
13 Jun 2019 | INR | 46 | 47.55 | 44.75 | 45.05 | 4.505 | -1.8 (-3.84%) | 25,485 |