Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2019 | INR | 24.8 | 25.85 | 24.7 | 25 | 25 | +0.05 (+0.20%) | 1,789 |
6 Sep 2019 | INR | 24.95 | 25 | 24.95 | 24.95 | 24.95 | +0.2 (+0.81%) | 750 |
5 Sep 2019 | INR | 24.8 | 27.45 | 24.5 | 24.75 | 24.75 | +0.25 (+1.02%) | 517 |
4 Sep 2019 | INR | 24.95 | 24.95 | 24.2 | 24.5 | 24.5 | -0.3 (-1.21%) | 1,500 |
3 Sep 2019 | INR | 24.1 | 24.9 | 24.1 | 24.8 | 24.8 | -0.1 (-0.40%) | 260 |
30 Aug 2019 | INR | 24.3 | 24.9 | 23.6 | 24.9 | 24.9 | +0.55 (+2.26%) | 6,150 |
29 Aug 2019 | INR | 24.9 | 24.95 | 23.5 | 24.35 | 24.35 | -0.2 (-0.81%) | 2,550 |
28 Aug 2019 | INR | 24.9 | 25 | 24 | 24.55 | 24.55 | -0.35 (-1.41%) | 2,045 |
27 Aug 2019 | INR | 24.9 | 24.9 | 24.4 | 24.9 | 24.9 | 0.0 (0.0%) | 500 |
26 Aug 2019 | INR | 24.5 | 25 | 24.15 | 24.9 | 24.9 | +0.9 (+3.75%) | 810 |
23 Aug 2019 | INR | 24 | 24.4 | 23.5 | 24 | 24 | +0.55 (+2.35%) | 1,193 |
22 Aug 2019 | INR | 24.85 | 24.85 | 23 | 23.45 | 23.45 | -0.55 (-2.29%) | 5,476 |
21 Aug 2019 | INR | 24.85 | 24.85 | 24 | 24 | 24 | -0.55 (-2.24%) | 560 |
20 Aug 2019 | INR | 24.55 | 24.55 | 24.3 | 24.55 | 24.55 | -0.05 (-0.20%) | 511 |
19 Aug 2019 | INR | 24.85 | 24.85 | 24.05 | 24.6 | 24.6 | +0.15 (+0.61%) | 442 |
16 Aug 2019 | INR | 24.5 | 24.55 | 24.25 | 24.45 | 24.45 | +0.45 (+1.88%) | 950 |
14 Aug 2019 | INR | 24.6 | 24.6 | 23.75 | 24 | 24 | 0.0 (0.0%) | 1,319 |
13 Aug 2019 | INR | 24.9 | 25.4 | 23.8 | 24 | 24 | -0.35 (-1.44%) | 2,310 |
9 Aug 2019 | INR | 24.5 | 24.5 | 24.35 | 24.35 | 24.35 | +0.05 (+0.21%) | 950 |
8 Aug 2019 | INR | 24.35 | 24.35 | 24.3 | 24.3 | 24.3 | +0.3 (+1.25%) | 506 |
7 Aug 2019 | INR | 24.4 | 24.4 | 24 | 24 | 24 | -0.1 (-0.41%) | 1,160 |
6 Aug 2019 | INR | 23.05 | 24.4 | 23.05 | 24.1 | 24.1 | -0.05 (-0.21%) | 874 |
5 Aug 2019 | INR | 24.2 | 24.2 | 23.3 | 24.15 | 24.15 | -0.05 (-0.21%) | 1,750 |
2 Aug 2019 | INR | 24 | 24.2 | 24 | 24.2 | 24.2 | +0.05 (+0.21%) | 581 |
1 Aug 2019 | INR | 24.4 | 24.4 | 23.85 | 24.15 | 24.15 | -0.15 (-0.62%) | 893 |
31 Jul 2019 | INR | 24.85 | 24.85 | 23.5 | 24.3 | 24.3 | +0.25 (+1.04%) | 1,458 |
30 Jul 2019 | INR | 24.85 | 24.85 | 24 | 24.05 | 24.05 | -0.3 (-1.23%) | 1,474 |
29 Jul 2019 | INR | 24.9 | 24.9 | 23.5 | 24.35 | 24.35 | -0.25 (-1.02%) | 3,900 |
26 Jul 2019 | INR | 24.7 | 24.75 | 23.7 | 24.6 | 24.6 | -0.2 (-0.81%) | 2,387 |
25 Jul 2019 | INR | 24.85 | 25.2 | 23 | 24.8 | 24.8 | +0.8 (+3.33%) | 3,601 |