Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | INR | 31.65 | 32.7 | 31.3 | 32.3 | 32.3 | +1 (+3.19%) | 85,648 |
5 Sep 2019 | INR | 31.9 | 31.9 | 31.15 | 31.3 | 31.3 | +0.15 (+0.48%) | 15,933 |
4 Sep 2019 | INR | 32.4 | 32.4 | 30.5 | 31.15 | 31.15 | -0.1 (-0.32%) | 19,400 |
3 Sep 2019 | INR | 32 | 32.35 | 31.1 | 31.25 | 31.25 | -0.85 (-2.65%) | 20,191 |
30 Aug 2019 | INR | 31.95 | 32.85 | 31.15 | 32.1 | 32.1 | +0.4 (+1.26%) | 98,048 |
29 Aug 2019 | INR | 31.85 | 32.7 | 30.6 | 31.7 | 31.7 | +0.55 (+1.77%) | 84,948 |
28 Aug 2019 | INR | 31.6 | 31.6 | 30.65 | 31.15 | 31.15 | +0.35 (+1.14%) | 40,093 |
27 Aug 2019 | INR | 30 | 32.15 | 29.65 | 30.8 | 30.8 | +0.75 (+2.50%) | 274,919 |
26 Aug 2019 | INR | 32.25 | 33.8 | 28.75 | 30.05 | 30.05 | -2.2 (-6.82%) | 292,531 |
23 Aug 2019 | INR | 31.95 | 33.15 | 31.25 | 32.25 | 32.25 | +0.8 (+2.54%) | 91,771 |
22 Aug 2019 | INR | 31.95 | 32.1 | 30.7 | 31.45 | 31.45 | -0.2 (-0.63%) | 74,935 |
21 Aug 2019 | INR | 32.95 | 32.95 | 31.5 | 31.65 | 31.65 | -0.5 (-1.56%) | 20,621 |
20 Aug 2019 | INR | 33.45 | 33.45 | 31.9 | 32.15 | 32.15 | -0.65 (-1.98%) | 37,775 |
19 Aug 2019 | INR | 33.85 | 33.85 | 32.6 | 32.8 | 32.8 | -0.15 (-0.46%) | 26,392 |
16 Aug 2019 | INR | 33.9 | 33.9 | 32.6 | 32.95 | 32.95 | -0.4 (-1.20%) | 46,752 |
14 Aug 2019 | INR | 34.45 | 34.45 | 33.05 | 33.35 | 33.35 | +0.1 (+0.30%) | 35,586 |
13 Aug 2019 | INR | 33.45 | 34.1 | 33.1 | 33.25 | 33.25 | -0.45 (-1.34%) | 33,711 |
9 Aug 2019 | INR | 34.4 | 34.5 | 33.45 | 33.7 | 33.7 | -0.45 (-1.32%) | 48,629 |
8 Aug 2019 | INR | 34.25 | 34.4 | 33.45 | 34.15 | 34.15 | +0.15 (+0.44%) | 38,117 |
7 Aug 2019 | INR | 34.45 | 34.9 | 33.4 | 34 | 34 | +0.2 (+0.59%) | 39,229 |
6 Aug 2019 | INR | 32.8 | 34.15 | 32.5 | 33.8 | 33.8 | +0.7 (+2.11%) | 89,539 |
5 Aug 2019 | INR | 33.9 | 33.9 | 32.8 | 33.1 | 33.1 | -1.05 (-3.07%) | 54,898 |
2 Aug 2019 | INR | 34.8 | 35.5 | 33.4 | 34.15 | 34.15 | -0.6 (-1.73%) | 145,923 |
1 Aug 2019 | INR | 35.45 | 35.8 | 34.1 | 34.75 | 34.75 | +0.75 (+2.21%) | 387,754 |
31 Jul 2019 | INR | 32.95 | 35.4 | 31.85 | 34 | 34 | +1.2 (+3.66%) | 226,931 |
30 Jul 2019 | INR | 33 | 33.9 | 32 | 32.8 | 32.8 | -0.55 (-1.65%) | 67,987 |
29 Jul 2019 | INR | 34 | 34.1 | 33.15 | 33.35 | 33.35 | -0.65 (-1.91%) | 20,902 |
26 Jul 2019 | INR | 33.8 | 34.2 | 33.55 | 34 | 34 | +0.1 (+0.29%) | 95,892 |
25 Jul 2019 | INR | 34.15 | 34.2 | 33.5 | 33.9 | 33.9 | +0.25 (+0.74%) | 24,937 |
24 Jul 2019 | INR | 34.45 | 34.45 | 33.25 | 33.65 | 33.65 | -0.4 (-1.17%) | 28,185 |