Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 25.75 | 25.9 | 25.3 | 25.75 | 25.75 | -0.2 (-0.77%) | 3,082 |
6 Sep 2019 | INR | 25.75 | 26 | 25.75 | 25.95 | 25.95 | +0.25 (+0.97%) | 541 |
5 Sep 2019 | INR | 25 | 25.75 | 24.7 | 25.7 | 25.7 | +0.45 (+1.78%) | 3,281 |
4 Sep 2019 | INR | 26 | 26 | 24.85 | 25.25 | 25.25 | +0.35 (+1.41%) | 7,797 |
3 Sep 2019 | INR | 26 | 26 | 24.55 | 24.9 | 24.9 | +0.05 (+0.20%) | 4,266 |
30 Aug 2019 | INR | 24.6 | 25.1 | 23.6 | 24.85 | 24.85 | +0.95 (+3.97%) | 7,559 |
29 Aug 2019 | INR | 24.5 | 24.5 | 23.35 | 23.9 | 23.9 | +0.4 (+1.70%) | 13,026 |
28 Aug 2019 | INR | 25.1 | 25.1 | 23.45 | 23.5 | 23.5 | -0.65 (-2.69%) | 2,289 |
27 Aug 2019 | INR | 24.45 | 24.45 | 23.3 | 24.15 | 24.15 | -0.1 (-0.41%) | 1,940 |
26 Aug 2019 | INR | 24.1 | 24.25 | 23.5 | 24.25 | 24.25 | +0.1 (+0.41%) | 810 |
23 Aug 2019 | INR | 23.55 | 24.15 | 23.5 | 24.15 | 24.15 | -0.25 (-1.02%) | 2,015 |
22 Aug 2019 | INR | 23.55 | 24.5 | 23.25 | 24.4 | 24.4 | -0.1 (-0.41%) | 13,062 |
21 Aug 2019 | INR | 24.5 | 24.5 | 23.55 | 24.5 | 24.5 | +0.2 (+0.82%) | 817 |
20 Aug 2019 | INR | 24.5 | 24.5 | 23.4 | 24.3 | 24.3 | +0.1 (+0.41%) | 3,525 |
19 Aug 2019 | INR | 24.9 | 24.9 | 24.2 | 24.2 | 24.2 | +0.05 (+0.21%) | 2,446 |
16 Aug 2019 | INR | 25 | 25 | 24.15 | 24.15 | 24.15 | -0.05 (-0.21%) | 5,231 |
14 Aug 2019 | INR | 25 | 25 | 23.65 | 24.2 | 24.2 | 0.0 (0.0%) | 6,390 |
13 Aug 2019 | INR | 24.5 | 24.5 | 23.7 | 24.2 | 24.2 | +0.2 (+0.83%) | 16,697 |
9 Aug 2019 | INR | 24.5 | 24.5 | 23.15 | 24 | 24 | 0.0 (0.0%) | 5,350 |
8 Aug 2019 | INR | 24.25 | 24.25 | 23.5 | 24 | 24 | 0.0 (0.0%) | 8,035 |
7 Aug 2019 | INR | 24.25 | 24.25 | 23.95 | 24 | 24 | +0.25 (+1.05%) | 2,019 |
6 Aug 2019 | INR | 24.2 | 24.45 | 23.05 | 23.75 | 23.75 | -0.4 (-1.66%) | 2,336 |
5 Aug 2019 | INR | 24.5 | 24.5 | 23 | 24.15 | 24.15 | +0.5 (+2.11%) | 804 |
2 Aug 2019 | INR | 24.5 | 24.5 | 22.8 | 23.65 | 23.65 | -0.35 (-1.46%) | 552 |
1 Aug 2019 | INR | 24.45 | 24.45 | 24 | 24 | 24 | +0.05 (+0.21%) | 551 |
31 Jul 2019 | INR | 24.5 | 24.5 | 23.9 | 23.95 | 23.95 | +0.1 (+0.42%) | 47 |
30 Jul 2019 | INR | 24.45 | 24.45 | 23 | 23.85 | 23.85 | +0.15 (+0.63%) | 585 |
29 Jul 2019 | INR | 23.95 | 23.95 | 23.6 | 23.7 | 23.7 | +0.3 (+1.28%) | 5,104 |
26 Jul 2019 | INR | 28.9 | 28.9 | 21.3 | 23.4 | 23.4 | -0.75 (-3.11%) | 7,838 |
25 Jul 2019 | INR | 24.5 | 24.5 | 24 | 24.15 | 24.15 | +0.35 (+1.47%) | 202 |