Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | INR | 23.6 | 23.6 | 23.05 | 23.05 | 23.05 | -0.45 (-1.91%) | 1,126 |
4 Jan 2019 | INR | 23.5 | 23.5 | 23.05 | 23.5 | 23.5 | 0.0 (0.0%) | 5,605 |
3 Jan 2019 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | -0.3 (-1.26%) | 49 |
2 Jan 2019 | INR | 24.25 | 24.3 | 23.8 | 23.8 | 23.8 | -0.45 (-1.86%) | 2,980 |
31 Dec 2018 | INR | 24.6 | 24.6 | 24.25 | 24.25 | 24.25 | -0.45 (-1.82%) | 64 |
28 Dec 2018 | INR | 24.3 | 25.15 | 24.3 | 24.7 | 24.7 | -0.05 (-0.20%) | 134 |
26 Dec 2018 | INR | 24.8 | 24.8 | 24.75 | 24.75 | 24.75 | -0.1 (-0.40%) | 254 |
24 Dec 2018 | INR | 24.9 | 24.95 | 24.1 | 24.85 | 24.85 | +0.35 (+1.43%) | 495 |
21 Dec 2018 | INR | 24.6 | 24.6 | 24.05 | 24.5 | 24.5 | 0.0 (0.0%) | 1,348 |
20 Dec 2018 | INR | 24.65 | 24.65 | 23.75 | 24.5 | 24.5 | +0.3 (+1.24%) | 182 |
19 Dec 2018 | INR | 23.65 | 24.2 | 23.65 | 24.2 | 24.2 | +0.45 (+1.89%) | 2,211 |
18 Dec 2018 | INR | 23.75 | 24.6 | 23.75 | 23.75 | 23.75 | -0.45 (-1.86%) | 293 |
17 Dec 2018 | INR | 23.85 | 24.25 | 23.4 | 24.2 | 24.2 | +0.35 (+1.47%) | 1,118 |
14 Dec 2018 | INR | 24.1 | 24.7 | 23.8 | 23.85 | 23.85 | -0.4 (-1.65%) | 375 |
13 Dec 2018 | INR | 24.95 | 24.95 | 24.25 | 24.25 | 24.25 | -0.25 (-1.02%) | 6,299 |
12 Dec 2018 | INR | 23.75 | 24.65 | 23.75 | 24.5 | 24.5 | +0.3 (+1.24%) | 68 |
11 Dec 2018 | INR | 24.25 | 24.25 | 24 | 24.2 | 24.2 | -0.05 (-0.21%) | 309 |
10 Dec 2018 | INR | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 (0.0%) | 141 |
7 Dec 2018 | INR | 23.7 | 24.3 | 23.4 | 24.25 | 24.25 | +0.4 (+1.68%) | 1,098 |
6 Dec 2018 | INR | 23.75 | 23.85 | 23.75 | 23.85 | 23.85 | +0.15 (+0.63%) | 50 |
5 Dec 2018 | INR | 23.7 | 23.7 | 23.05 | 23.7 | 23.7 | +0.45 (+1.94%) | 11,442 |
4 Dec 2018 | INR | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | +0.45 (+1.97%) | 299 |
3 Dec 2018 | INR | 22.4 | 22.8 | 22.4 | 22.8 | 22.8 | +0.4 (+1.79%) | 201 |
30 Nov 2018 | INR | 22 | 22.4 | 22 | 22.4 | 22.4 | +0.4 (+1.82%) | 90 |
29 Nov 2018 | INR | 22.5 | 22.5 | 22 | 22 | 22 | -0.1 (-0.45%) | 150 |
28 Nov 2018 | INR | 22.95 | 22.95 | 22.1 | 22.1 | 22.1 | -0.4 (-1.78%) | 151 |
27 Nov 2018 | INR | 22.95 | 23.35 | 22.45 | 22.5 | 22.5 | -0.4 (-1.75%) | 476 |
26 Nov 2018 | INR | 23.15 | 23.6 | 22.9 | 22.9 | 22.9 | -0.25 (-1.08%) | 211 |
22 Nov 2018 | INR | 23.6 | 24.05 | 23.15 | 23.15 | 23.15 | -0.45 (-1.91%) | 641 |
21 Nov 2018 | INR | 23.05 | 23.6 | 23.05 | 23.6 | 23.6 | +0.2 (+0.85%) | 623 |