Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 42.05 | 46 | 42 | 45 | 45 | +1 (+2.27%) | 32,000 |
6 Sep 2019 | INR | 46 | 46 | 44 | 44 | 44 | -2 (-4.35%) | 5,000 |
5 Sep 2019 | INR | 46 | 46 | 46 | 46 | 46 | +1.5 (+3.37%) | 1,000 |
4 Sep 2019 | INR | 44.65 | 44.65 | 44.5 | 44.5 | 44.5 | -0.9 (-1.98%) | 3,000 |
3 Sep 2019 | INR | 45.6 | 45.6 | 45 | 45.4 | 45.4 | -2.5 (-5.22%) | 4,000 |
30 Aug 2019 | INR | 47 | 47.95 | 47 | 47.9 | 47.9 | +1.4 (+3.01%) | 8,000 |
29 Aug 2019 | INR | 46 | 47.7 | 46 | 46.5 | 46.5 | +0.5 (+1.09%) | 11,000 |
28 Aug 2019 | INR | 45.6 | 47.85 | 45 | 46 | 46 | -2.5 (-5.15%) | 11,000 |
27 Aug 2019 | INR | 46 | 48.5 | 46 | 48.5 | 48.5 | +4.3 (+9.73%) | 21,000 |
26 Aug 2019 | INR | 45 | 45.95 | 42 | 44.2 | 44.2 | -1.3 (-2.86%) | 8,000 |
23 Aug 2019 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 46 | 46 | 45.5 | 45.5 | 45.5 | -0.5 (-1.09%) | 10,000 |
21 Aug 2019 | INR | 46 | 46 | 46 | 46 | 46 | -1 (-2.13%) | 6,000 |
20 Aug 2019 | INR | 47 | 47 | 47 | 47 | 47 | -2.2 (-4.47%) | 5,000 |
19 Aug 2019 | INR | 49 | 49.2 | 47.05 | 49.2 | 49.2 | +1.2 (+2.50%) | 3,000 |
16 Aug 2019 | INR | 47 | 48.95 | 47 | 48 | 48 | 0.0 (0.0%) | 4,000 |
14 Aug 2019 | INR | 47 | 48 | 45 | 48 | 48 | +2 (+4.35%) | 20,000 |
13 Aug 2019 | INR | 46 | 46 | 46 | 46 | 46 | -1 (-2.13%) | 1,000 |
9 Aug 2019 | INR | 45.5 | 47 | 45.5 | 47 | 47 | +2.5 (+5.62%) | 4,000 |
8 Aug 2019 | INR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
7 Aug 2019 | INR | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 45 | 46 | 42.5 | 44.5 | 44.5 | -0.6 (-1.33%) | 4,000 |
5 Aug 2019 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0.0 (0.0%) | 0 |
2 Aug 2019 | INR | 45.1 | 45.1 | 45.1 | 45.1 | 45.1 | 0.0 (0.0%) | 0 |
1 Aug 2019 | INR | 47 | 47 | 45.1 | 45.1 | 45.1 | -0.9 (-1.96%) | 2,000 |
31 Jul 2019 | INR | 46.5 | 46.95 | 42.55 | 46 | 46 | 0.0 (0.0%) | 7,000 |
30 Jul 2019 | INR | 46 | 46 | 46 | 46 | 46 | -3.95 (-7.91%) | 3,000 |
29 Jul 2019 | INR | 46.1 | 49.95 | 46.1 | 49.95 | 49.95 | 0.0 (0.0%) | 2,000 |
26 Jul 2019 | INR | 48 | 49.95 | 45.55 | 49.95 | 49.95 | -2.05 (-3.94%) | 3,000 |
25 Jul 2019 | INR | 52 | 52 | 52 | 52 | 52 | 0.0 (0.0%) | 0 |