Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | INR | 26.25 | 26.7 | 24.5 | 25.4 | 25.4 | -0.4 (-1.55%) | 34,583 |
5 Jul 2019 | INR | 27 | 27 | 25.35 | 25.8 | 25.8 | -1.25 (-4.62%) | 32,802 |
4 Jul 2019 | INR | 26.9 | 28.7 | 24.3 | 27.05 | 27.05 | +0.35 (+1.31%) | 90,223 |
3 Jul 2019 | INR | 26.7 | 27.6 | 26.3 | 26.7 | 26.7 | -1.05 (-3.78%) | 60,601 |
2 Jul 2019 | INR | 29.9 | 30.5 | 26.6 | 27.75 | 27.75 | -1.8 (-6.09%) | 294,452 |
1 Jul 2019 | INR | 26.6 | 30.5 | 26.5 | 29.55 | 29.55 | +4.1 (+16.11%) | 582,321 |
28 Jun 2019 | INR | 22.05 | 25.9 | 22.05 | 25.45 | 25.45 | +3 (+13.36%) | 118,810 |
27 Jun 2019 | INR | 21.55 | 22.85 | 21.5 | 22.45 | 22.45 | +0.9 (+4.18%) | 25,150 |
26 Jun 2019 | INR | 21 | 22.1 | 21 | 21.55 | 21.55 | -0.05 (-0.23%) | 10,014 |
25 Jun 2019 | INR | 20.6 | 22.05 | 20.6 | 21.6 | 21.6 | +0.6 (+2.86%) | 7,943 |
24 Jun 2019 | INR | 20.5 | 22.3 | 20.5 | 21 | 21 | -0.15 (-0.71%) | 7,409 |
21 Jun 2019 | INR | 20.25 | 22.2 | 20.25 | 21.15 | 21.15 | +0.4 (+1.93%) | 12,885 |
20 Jun 2019 | INR | 21.1 | 21.45 | 19.45 | 20.75 | 20.75 | -0.9 (-4.16%) | 42,247 |
19 Jun 2019 | INR | 22.25 | 22.7 | 21.4 | 21.65 | 21.65 | -0.25 (-1.14%) | 16,850 |
18 Jun 2019 | INR | 22.2 | 22.4 | 21.1 | 21.9 | 21.9 | -0.1 (-0.45%) | 15,680 |
17 Jun 2019 | INR | 22.35 | 22.7 | 21.8 | 22 | 22 | -0.7 (-3.08%) | 5,537 |
14 Jun 2019 | INR | 22 | 23.4 | 22 | 22.7 | 22.7 | +0.3 (+1.34%) | 10,788 |
13 Jun 2019 | INR | 22.95 | 23.15 | 21.8 | 22.4 | 22.4 | -0.4 (-1.75%) | 19,732 |
12 Jun 2019 | INR | 23.6 | 23.7 | 22.5 | 22.8 | 22.8 | -0.7 (-2.98%) | 8,044 |
11 Jun 2019 | INR | 22.75 | 24.05 | 22.1 | 23.5 | 23.5 | +0.5 (+2.17%) | 11,623 |
10 Jun 2019 | INR | 23.4 | 25 | 22.7 | 23 | 23 | -0.1 (-0.43%) | 7,513 |
7 Jun 2019 | INR | 24.35 | 24.35 | 22.95 | 23.1 | 23.1 | -0.5 (-2.12%) | 16,236 |
6 Jun 2019 | INR | 24.55 | 25.25 | 23.3 | 23.6 | 23.6 | -1.1 (-4.45%) | 14,200 |
4 Jun 2019 | INR | 25.15 | 25.6 | 24.3 | 24.7 | 24.7 | -0.2 (-0.80%) | 16,919 |
3 Jun 2019 | INR | 24.6 | 25.8 | 24.1 | 24.9 | 24.9 | +0.2 (+0.81%) | 17,930 |
31 May 2019 | INR | 25.15 | 26.25 | 24.6 | 24.7 | 24.7 | -0.45 (-1.79%) | 17,666 |
30 May 2019 | INR | 26.35 | 26.95 | 24.6 | 25.15 | 25.15 | -1 (-3.82%) | 17,412 |
29 May 2019 | INR | 27.5 | 27.85 | 24.6 | 26.15 | 26.15 | -0.9 (-3.33%) | 32,635 |
28 May 2019 | INR | 27.75 | 28.5 | 26.1 | 27.05 | 27.05 | +0.55 (+2.08%) | 82,257 |
27 May 2019 | INR | 25.2 | 28.5 | 24.8 | 26.5 | 26.5 | +0.85 (+3.31%) | 97,466 |