Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | INR | 30.5 | 30.95 | 29.6 | 29.75 | 29.75 | -1 (-3.25%) | 182,548 |
23 Jul 2019 | INR | 31.4 | 31.6 | 30.65 | 30.75 | 30.75 | -0.65 (-2.07%) | 104,842 |
22 Jul 2019 | INR | 31.15 | 31.6 | 29.55 | 31.4 | 31.4 | +0.2 (+0.64%) | 196,585 |
19 Jul 2019 | INR | 32.4 | 32.55 | 31.05 | 31.2 | 31.2 | -1.1 (-3.41%) | 125,729 |
18 Jul 2019 | INR | 32.65 | 33 | 32.2 | 32.3 | 32.3 | -0.25 (-0.77%) | 117,197 |
17 Jul 2019 | INR | 33.65 | 33.65 | 32.25 | 32.55 | 32.55 | -0.95 (-2.84%) | 153,200 |
16 Jul 2019 | INR | 33.9 | 34.1 | 33.35 | 33.5 | 33.5 | -0.4 (-1.18%) | 100,130 |
15 Jul 2019 | INR | 34 | 34.35 | 33.65 | 33.9 | 33.9 | -0.3 (-0.88%) | 149,377 |
12 Jul 2019 | INR | 33.9 | 34.65 | 33.35 | 34.2 | 34.2 | +0.15 (+0.44%) | 162,211 |
11 Jul 2019 | INR | 33.95 | 34.25 | 33.55 | 34.05 | 34.05 | +0.3 (+0.89%) | 74,376 |
10 Jul 2019 | INR | 34 | 34.35 | 33.5 | 33.75 | 33.75 | -0.35 (-1.03%) | 106,409 |
9 Jul 2019 | INR | 33 | 34.55 | 32.55 | 34.1 | 34.1 | +0.9 (+2.71%) | 151,206 |
8 Jul 2019 | INR | 33.75 | 33.75 | 32.25 | 33.2 | 33.2 | -0.85 (-2.50%) | 132,258 |
5 Jul 2019 | INR | 34.05 | 35.05 | 33.75 | 34.05 | 34.05 | -0.3 (-0.87%) | 222,709 |
4 Jul 2019 | INR | 34.2 | 34.75 | 34 | 34.35 | 34.35 | +0.25 (+0.73%) | 81,766 |
3 Jul 2019 | INR | 34.25 | 34.45 | 34.05 | 34.1 | 34.1 | -0.15 (-0.44%) | 77,167 |
2 Jul 2019 | INR | 33 | 34.5 | 32.75 | 34.25 | 34.25 | +1.25 (+3.79%) | 221,774 |
1 Jul 2019 | INR | 34 | 34.2 | 32.6 | 33 | 33 | -0.65 (-1.93%) | 289,593 |
28 Jun 2019 | INR | 34.45 | 34.45 | 33.55 | 33.65 | 33.65 | -0.1 (-0.30%) | 178,021 |
27 Jun 2019 | INR | 33.3 | 34.65 | 33.1 | 33.75 | 33.75 | +0.55 (+1.66%) | 199,608 |
26 Jun 2019 | INR | 32.2 | 33.35 | 31.5 | 33.2 | 33.2 | +1.25 (+3.91%) | 149,683 |
25 Jun 2019 | INR | 31.7 | 32.25 | 31.15 | 31.95 | 31.95 | -0.05 (-0.16%) | 35,659 |
24 Jun 2019 | INR | 32.2 | 32.8 | 31.6 | 32 | 32 | -0.5 (-1.54%) | 158,239 |
21 Jun 2019 | INR | 32 | 32.8 | 31.25 | 32.5 | 32.5 | +0.8 (+2.52%) | 138,589 |
20 Jun 2019 | INR | 29.5 | 31.95 | 28.95 | 31.7 | 31.7 | +1.65 (+5.49%) | 381,724 |
19 Jun 2019 | INR | 32.6 | 32.65 | 29.4 | 30.05 | 30.05 | -2.3 (-7.11%) | 263,248 |
18 Jun 2019 | INR | 33.25 | 33.25 | 32.05 | 32.35 | 32.35 | -0.7 (-2.12%) | 146,561 |
17 Jun 2019 | INR | 34 | 34 | 32.95 | 33.05 | 33.05 | -1.05 (-3.08%) | 90,645 |
14 Jun 2019 | INR | 34.55 | 35.15 | 33.85 | 34.1 | 34.1 | +0.05 (+0.15%) | 331,830 |
13 Jun 2019 | INR | 34.45 | 34.45 | 33.6 | 34.05 | 34.05 | 0.0 (0.0%) | 210,956 |