Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | INR | 37.8 | 37.8 | 35.1 | 35.35 | 35.35 | -1.25 (-3.42%) | 16,689 |
22 Jul 2019 | INR | 36.65 | 38.25 | 36 | 36.6 | 36.6 | -0.05 (-0.14%) | 8,686 |
19 Jul 2019 | INR | 36.55 | 37.5 | 35.55 | 36.65 | 36.65 | -0.25 (-0.68%) | 19,174 |
18 Jul 2019 | INR | 37 | 37.45 | 36.25 | 36.9 | 36.9 | -0.55 (-1.47%) | 20,927 |
17 Jul 2019 | INR | 36.2 | 37.6 | 36.15 | 37.45 | 37.45 | +1 (+2.74%) | 19,806 |
16 Jul 2019 | INR | 37.55 | 37.55 | 36.4 | 36.45 | 36.45 | -0.8 (-2.15%) | 22,366 |
15 Jul 2019 | INR | 37.5 | 37.75 | 37 | 37.25 | 37.25 | -0.15 (-0.40%) | 13,872 |
12 Jul 2019 | INR | 37.55 | 37.95 | 37.05 | 37.4 | 37.4 | +0.05 (+0.13%) | 7,838 |
11 Jul 2019 | INR | 37.95 | 37.95 | 36.65 | 37.35 | 37.35 | -0.6 (-1.58%) | 10,623 |
10 Jul 2019 | INR | 38.05 | 38.8 | 37.55 | 37.95 | 37.95 | -0.15 (-0.39%) | 13,162 |
9 Jul 2019 | INR | 39.5 | 39.5 | 37.65 | 38.1 | 38.1 | -0.05 (-0.13%) | 4,301 |
8 Jul 2019 | INR | 38.1 | 38.65 | 37.7 | 38.15 | 38.15 | -0.75 (-1.93%) | 7,281 |
5 Jul 2019 | INR | 39.2 | 39.95 | 38.5 | 38.9 | 38.9 | -0.7 (-1.77%) | 7,586 |
4 Jul 2019 | INR | 40.1 | 40.1 | 39.15 | 39.6 | 39.6 | +0.4 (+1.02%) | 529,000 |
3 Jul 2019 | INR | 38.05 | 41.5 | 37.75 | 39.2 | 39.2 | +1.1 (+2.89%) | 18,956 |
2 Jul 2019 | INR | 38.05 | 38.35 | 37.8 | 38.1 | 38.1 | -0.1 (-0.26%) | 2,751 |
1 Jul 2019 | INR | 38.05 | 38.95 | 37.85 | 38.2 | 38.2 | 0.0 (0.0%) | 11,074 |
28 Jun 2019 | INR | 39.2 | 39.9 | 38.05 | 38.2 | 38.2 | -0.9 (-2.30%) | 7,603 |
27 Jun 2019 | INR | 39.5 | 40.05 | 38.5 | 39.1 | 39.1 | +0.55 (+1.43%) | 11,540 |
26 Jun 2019 | INR | 38.45 | 39.7 | 37.9 | 38.55 | 38.55 | +0.1 (+0.26%) | 15,152 |
25 Jun 2019 | INR | 39.05 | 39.9 | 38.25 | 38.45 | 38.45 | -0.6 (-1.54%) | 4,075 |
24 Jun 2019 | INR | 38.35 | 39.75 | 38.35 | 39.05 | 39.05 | +0.1 (+0.26%) | 3,103 |
21 Jun 2019 | INR | 39 | 44 | 38.2 | 38.95 | 38.95 | +0.1 (+0.26%) | 13,750 |
20 Jun 2019 | INR | 38.2 | 39.5 | 37.9 | 38.85 | 38.85 | +0.25 (+0.65%) | 11,816 |
19 Jun 2019 | INR | 39.05 | 41.5 | 38.4 | 38.6 | 38.6 | -0.4 (-1.03%) | 11,386 |
18 Jun 2019 | INR | 38.5 | 41.6 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 11,164 |
17 Jun 2019 | INR | 40.75 | 40.75 | 38.5 | 39.2 | 39.2 | -0.8 (-2%) | 8,558 |
14 Jun 2019 | INR | 41 | 41 | 39.8 | 40 | 40 | -0.5 (-1.23%) | 10,612 |
13 Jun 2019 | INR | 40.9 | 41.8 | 40.15 | 40.5 | 40.5 | -0.5 (-1.22%) | 4,661 |
12 Jun 2019 | INR | 41 | 41.45 | 40.2 | 41 | 41 | +0.05 (+0.12%) | 301,361 |