Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 46.1 | 49.5 | 46.1 | 47.5 | 47.5 | +1.25 (+2.70%) | 4,149 |
6 Sep 2019 | INR | 45.25 | 46.25 | 45.25 | 46.25 | 46.25 | +1 (+2.21%) | 148 |
5 Sep 2019 | INR | 42.15 | 49 | 42.15 | 45.25 | 45.25 | -5.75 (-11.27%) | 6,375 |
4 Sep 2019 | INR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
3 Sep 2019 | INR | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 0 |
30 Aug 2019 | INR | 48 | 51 | 48 | 51 | 51 | +3 (+6.25%) | 314 |
29 Aug 2019 | INR | 49 | 49 | 48 | 48 | 48 | -1 (-2.04%) | 502 |
28 Aug 2019 | INR | 50 | 50.05 | 49 | 49 | 49 | -0.95 (-1.90%) | 2,993 |
27 Aug 2019 | INR | 52 | 55.95 | 46.25 | 49.95 | 49.95 | -4.55 (-8.35%) | 117 |
26 Aug 2019 | INR | 50.5 | 54.7 | 50.5 | 54.5 | 54.5 | +4.5 (+9%) | 120 |
23 Aug 2019 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
22 Aug 2019 | INR | 50 | 50 | 50 | 50 | 50 | 0.0 (0.0%) | 0 |
21 Aug 2019 | INR | 50 | 50 | 50 | 50 | 50 | -0.75 (-1.48%) | 100 |
20 Aug 2019 | INR | 52.15 | 52.15 | 49 | 50.75 | 50.75 | -6.25 (-10.96%) | 1,656 |
19 Aug 2019 | INR | 57 | 57 | 57 | 57 | 57 | +0.05 (+0.09%) | 100 |
16 Aug 2019 | INR | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.0 (0.0%) | 0 |
14 Aug 2019 | INR | 56.45 | 57 | 56.45 | 56.95 | 56.95 | +1.95 (+3.55%) | 1,100 |
13 Aug 2019 | INR | 55 | 55 | 55 | 55 | 55 | 0.0 (0.0%) | 0 |
9 Aug 2019 | INR | 55 | 55 | 55 | 55 | 55 | 0.0 (0.0%) | 0 |
8 Aug 2019 | INR | 55 | 55 | 55 | 55 | 55 | 0.0 (0.0%) | 0 |
7 Aug 2019 | INR | 55 | 55 | 55 | 55 | 55 | 0.0 (0.0%) | 0 |
6 Aug 2019 | INR | 48.5 | 56.6 | 48.5 | 55 | 55 | +6.5 (+13.40%) | 1,745 |
5 Aug 2019 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
2 Aug 2019 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | 0.0 (0.0%) | 0 |
1 Aug 2019 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | -0.25 (-0.51%) | 31 |
31 Jul 2019 | INR | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.0 (0.0%) | 0 |
30 Jul 2019 | INR | 48.6 | 54 | 48.25 | 48.75 | 48.75 | -0.25 (-0.51%) | 1,690 |
29 Jul 2019 | INR | 49.05 | 52 | 49 | 49 | 49 | -0.6 (-1.21%) | 2,200 |
26 Jul 2019 | INR | 49.65 | 49.65 | 49.6 | 49.6 | 49.6 | +0.4 (+0.81%) | 3 |
25 Jul 2019 | INR | 49.55 | 52.5 | 49.15 | 49.2 | 49.2 | +0.7 (+1.44%) | 865 |