Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 37.6 | 38.25 | 37.5 | 37.7 | 37.7 | -0.2 (-0.53%) | 3,668 |
5 Sep 2019 | INR | 37.55 | 38.85 | 37.5 | 37.9 | 37.9 | +0.4 (+1.07%) | 9,074 |
4 Sep 2019 | INR | 37.5 | 37.75 | 37.5 | 37.5 | 37.5 | 0.0 (0.0%) | 4,144 |
3 Sep 2019 | INR | 37.75 | 37.95 | 37.5 | 37.5 | 37.5 | -0.05 (-0.13%) | 16,671 |
30 Aug 2019 | INR | 37.55 | 38 | 37.5 | 37.55 | 37.55 | +0.05 (+0.13%) | 12,287 |
29 Aug 2019 | INR | 37.75 | 37.75 | 37.1 | 37.5 | 37.5 | -0.05 (-0.13%) | 7,747 |
28 Aug 2019 | INR | 37.6 | 38 | 37 | 37.55 | 37.55 | +0.15 (+0.40%) | 367,981 |
27 Aug 2019 | INR | 37.3 | 38.3 | 37.25 | 37.4 | 37.4 | 0.0 (0.0%) | 4,605 |
26 Aug 2019 | INR | 38.1 | 39 | 37.3 | 37.4 | 37.4 | -0.95 (-2.48%) | 15,405 |
23 Aug 2019 | INR | 38 | 38.9 | 38 | 38.35 | 38.35 | +0.35 (+0.92%) | 10,389 |
22 Aug 2019 | INR | 37 | 38.3 | 37 | 38 | 38 | -0.05 (-0.13%) | 19,444 |
21 Aug 2019 | INR | 37.95 | 38.5 | 37 | 38.05 | 38.05 | +0.25 (+0.66%) | 109,292 |
20 Aug 2019 | INR | 38.5 | 38.5 | 37.8 | 37.8 | 37.8 | -0.95 (-2.45%) | 4,647 |
19 Aug 2019 | INR | 38 | 38.95 | 37.1 | 38.75 | 38.75 | -0.1 (-0.26%) | 8,280 |
16 Aug 2019 | INR | 38.5 | 39 | 38 | 38.85 | 38.85 | -0.1 (-0.26%) | 8,721 |
14 Aug 2019 | INR | 38.8 | 39.2 | 37.6 | 38.95 | 38.95 | -0.05 (-0.13%) | 79,070 |
13 Aug 2019 | INR | 39.75 | 39.75 | 38.05 | 39 | 39 | +0.05 (+0.13%) | 17,576 |
9 Aug 2019 | INR | 37.75 | 39 | 37.75 | 38.95 | 38.95 | +0.95 (+2.50%) | 15,260 |
8 Aug 2019 | INR | 35.5 | 38.25 | 34 | 38 | 38 | +2.15 (+6.00%) | 38,271 |
7 Aug 2019 | INR | 34 | 36.25 | 33.3 | 35.85 | 35.85 | +1.8 (+5.29%) | 18,379 |
6 Aug 2019 | INR | 32.1 | 35.45 | 32.1 | 34.05 | 34.05 | +0.15 (+0.44%) | 22,492 |
5 Aug 2019 | INR | 32.6 | 34.9 | 30 | 33.9 | 33.9 | +1.05 (+3.20%) | 18,879 |
2 Aug 2019 | INR | 33.6 | 33.65 | 32.1 | 32.85 | 32.85 | -0.8 (-2.38%) | 3,022 |
1 Aug 2019 | INR | 32.25 | 33.95 | 31.7 | 33.65 | 33.65 | +1.45 (+4.50%) | 12,131 |
31 Jul 2019 | INR | 33 | 33.8 | 31.2 | 32.2 | 32.2 | -0.8 (-2.42%) | 23,234 |
30 Jul 2019 | INR | 33.15 | 34.25 | 33 | 33 | 33 | -0.35 (-1.05%) | 16,589 |
29 Jul 2019 | INR | 34.25 | 34.3 | 33 | 33.35 | 33.35 | -0.85 (-2.49%) | 2,788 |
26 Jul 2019 | INR | 33.35 | 35 | 33 | 34.2 | 34.2 | +0.8 (+2.40%) | 6,886 |
25 Jul 2019 | INR | 34.35 | 35.1 | 33.05 | 33.4 | 33.4 | -0.4 (-1.18%) | 5,632 |
24 Jul 2019 | INR | 35 | 37.5 | 33.25 | 33.8 | 33.8 | -1.55 (-4.38%) | 21,159 |