Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | INR | 23.65 | 25.2 | 23.55 | 24.2 | 24.2 | -0.55 (-2.22%) | 3,380 |
24 Jul 2019 | INR | 24.65 | 24.8 | 23.05 | 24.75 | 24.75 | +1.05 (+4.43%) | 4,517 |
23 Jul 2019 | INR | 25.45 | 25.45 | 23.6 | 23.7 | 23.7 | -0.9 (-3.66%) | 1,730 |
22 Jul 2019 | INR | 25 | 25 | 23.05 | 24.6 | 24.6 | +0.5 (+2.07%) | 2,795 |
19 Jul 2019 | INR | 24.15 | 24.3 | 23.15 | 24.1 | 24.1 | +0.05 (+0.21%) | 1,422 |
18 Jul 2019 | INR | 25.05 | 25.05 | 24 | 24.05 | 24.05 | -1.2 (-4.75%) | 3,886 |
17 Jul 2019 | INR | 25.7 | 26.15 | 24.75 | 25.25 | 25.25 | -0.45 (-1.75%) | 1,366 |
16 Jul 2019 | INR | 26.25 | 26.65 | 24.8 | 25.7 | 25.7 | -0.05 (-0.19%) | 1,590 |
15 Jul 2019 | INR | 26.8 | 27.65 | 25.6 | 25.75 | 25.75 | -1.05 (-3.92%) | 3,433 |
12 Jul 2019 | INR | 27.1 | 27.95 | 26.8 | 26.8 | 26.8 | -0.85 (-3.07%) | 3,171 |
11 Jul 2019 | INR | 27.4 | 27.8 | 26.45 | 27.65 | 27.65 | +1 (+3.75%) | 4,853 |
10 Jul 2019 | INR | 27.65 | 27.65 | 26.1 | 26.65 | 26.65 | -0.15 (-0.56%) | 5,647 |
9 Jul 2019 | INR | 27.35 | 27.6 | 26.45 | 26.8 | 26.8 | -0.15 (-0.56%) | 2,785 |
8 Jul 2019 | INR | 28.65 | 28.65 | 26.4 | 26.95 | 26.95 | -0.5 (-1.82%) | 3,856 |
5 Jul 2019 | INR | 27.2 | 28.4 | 27.15 | 27.45 | 27.45 | -0.5 (-1.79%) | 722 |
4 Jul 2019 | INR | 27.7 | 28.65 | 27.65 | 27.95 | 27.95 | -0.2 (-0.71%) | 2,556 |
3 Jul 2019 | INR | 27.2 | 28.85 | 27.2 | 28.15 | 28.15 | +0.65 (+2.36%) | 1,534 |
2 Jul 2019 | INR | 27.15 | 28.45 | 27 | 27.5 | 27.5 | -0.5 (-1.79%) | 2,222 |
1 Jul 2019 | INR | 28.15 | 28.25 | 27.45 | 28 | 28 | 0.0 (0.0%) | 4,058 |
28 Jun 2019 | INR | 28.25 | 28.25 | 27.4 | 28 | 28 | +0.5 (+1.82%) | 4,950 |
27 Jun 2019 | INR | 27.6 | 28.45 | 27.4 | 27.5 | 27.5 | -0.5 (-1.79%) | 3,286 |
26 Jun 2019 | INR | 27.3 | 28.6 | 27.3 | 28 | 28 | -0.05 (-0.18%) | 4,164 |
25 Jun 2019 | INR | 27.25 | 28.6 | 27.1 | 28.05 | 28.05 | +0.5 (+1.81%) | 416 |
24 Jun 2019 | INR | 28 | 29.05 | 27.3 | 27.55 | 27.55 | -0.45 (-1.61%) | 7,610 |
21 Jun 2019 | INR | 27.4 | 29.4 | 27.4 | 28 | 28 | -0.3 (-1.06%) | 1,945 |
20 Jun 2019 | INR | 28.75 | 28.85 | 26.15 | 28.3 | 28.3 | +0.8 (+2.91%) | 10,072 |
19 Jun 2019 | INR | 29.1 | 30.15 | 27.5 | 27.5 | 27.5 | -1.4 (-4.84%) | 9,186 |
18 Jun 2019 | INR | 28.05 | 29.3 | 27.55 | 28.9 | 28.9 | +0.4 (+1.40%) | 3,017 |
17 Jun 2019 | INR | 29.35 | 29.65 | 28.5 | 28.5 | 28.5 | -0.85 (-2.90%) | 1,500 |
14 Jun 2019 | INR | 30.85 | 30.85 | 28.6 | 29.35 | 29.35 | -0.15 (-0.51%) | 1,443 |