Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 23.2 | 23.5 | 22.5 | 23.5 | 23.5 | +0.3 (+1.29%) | 4,507 |
6 Sep 2019 | INR | 22.5 | 23.2 | 22.5 | 23.2 | 23.2 | +0.25 (+1.09%) | 2,960 |
5 Sep 2019 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +0.05 (+0.22%) | 2,500 |
4 Sep 2019 | INR | 22.85 | 22.95 | 22.85 | 22.9 | 22.9 | -0.2 (-0.87%) | 150,200 |
3 Sep 2019 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | +0.2 (+0.87%) | 1,000 |
29 Aug 2019 | INR | 23 | 23 | 22.3 | 22.9 | 22.9 | -0.1 (-0.43%) | 9,165 |
28 Aug 2019 | INR | 23.35 | 23.6 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 157,389 |
27 Aug 2019 | INR | 23.35 | 23.65 | 23 | 23.4 | 23.4 | +0.5 (+2.18%) | 156,091 |
26 Aug 2019 | INR | 23.35 | 23.5 | 22.9 | 22.9 | 22.9 | -0.55 (-2.35%) | 214,301 |
23 Aug 2019 | INR | 23.5 | 23.55 | 23.35 | 23.45 | 23.45 | -0.55 (-2.29%) | 255,028 |
22 Aug 2019 | INR | 24.35 | 24.35 | 24 | 24 | 24 | -0.5 (-2.04%) | 5,550 |
21 Aug 2019 | INR | 24.7 | 24.7 | 24.25 | 24.5 | 24.5 | -0.6 (-2.39%) | 107,538 |
20 Aug 2019 | INR | 25 | 25.1 | 25 | 25.1 | 25.1 | -0.5 (-1.95%) | 85,000 |
19 Aug 2019 | INR | 25 | 25.6 | 25 | 25.6 | 25.6 | +0.1 (+0.39%) | 45,034 |
16 Aug 2019 | INR | 26.7 | 27 | 25 | 25.5 | 25.5 | -0.55 (-2.11%) | 7,118 |
14 Aug 2019 | INR | 26.25 | 26.4 | 25.5 | 26.05 | 26.05 | -0.4 (-1.51%) | 4,651 |
13 Aug 2019 | INR | 25.6 | 26.55 | 25.6 | 26.45 | 26.45 | +0.95 (+3.73%) | 3,592 |
9 Aug 2019 | INR | 26.3 | 26.4 | 25.5 | 25.5 | 25.5 | +0.2 (+0.79%) | 5,583 |
8 Aug 2019 | INR | 26 | 26 | 25 | 25.3 | 25.3 | +0.3 (+1.20%) | 9,760 |
7 Aug 2019 | INR | 24.75 | 25.5 | 24.5 | 25 | 25 | -0.45 (-1.77%) | 5,111 |
6 Aug 2019 | INR | 25.1 | 25.5 | 25.1 | 25.45 | 25.45 | -0.55 (-2.12%) | 5,000 |
5 Aug 2019 | INR | 25 | 26 | 25 | 26 | 26 | 0.0 (0.0%) | 5,003 |
2 Aug 2019 | INR | 25.85 | 27 | 25.6 | 26 | 26 | -0.9 (-3.35%) | 10,314 |
1 Aug 2019 | INR | 26.25 | 26.9 | 25.9 | 26.9 | 26.9 | 0.0 (0.0%) | 101,332 |
31 Jul 2019 | INR | 27.9 | 28 | 26.9 | 26.9 | 26.9 | -1.4 (-4.95%) | 12,626 |
30 Jul 2019 | INR | 29.4 | 29.4 | 27.85 | 28.3 | 28.3 | -1 (-3.41%) | 8,673 |
29 Jul 2019 | INR | 30 | 30 | 28.35 | 29.3 | 29.3 | -0.45 (-1.51%) | 86,679 |
26 Jul 2019 | INR | 29.8 | 29.8 | 29.1 | 29.75 | 29.75 | -0.05 (-0.17%) | 6,560 |
25 Jul 2019 | INR | 29.5 | 30 | 28.3 | 29.8 | 29.8 | +0.8 (+2.76%) | 6,089 |