Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 7.6 | 7.75 | 7.58 | 7.58 | 7.58 | -0.39 (-4.89%) | 8,660 |
25 Jan 2019 | INR | 7.97 | 8 | 7.97 | 7.97 | 7.97 | -0.41 (-4.89%) | 1,312 |
24 Jan 2019 | INR | 7.7 | 8.4 | 7.7 | 8.38 | 8.38 | +0.38 (+4.75%) | 2,640 |
23 Jan 2019 | INR | 7.75 | 8 | 7.75 | 8 | 8 | -0.15 (-1.84%) | 570 |
22 Jan 2019 | INR | 8.14 | 8.7 | 8.14 | 8.15 | 8.15 | -0.4 (-4.68%) | 2,274 |
21 Jan 2019 | INR | 8.66 | 8.66 | 7.9 | 8.55 | 8.55 | +0.3 (+3.64%) | 3,470 |
18 Jan 2019 | INR | 8 | 8.25 | 8 | 8.25 | 8.25 | +0.06 (+0.73%) | 2,156 |
17 Jan 2019 | INR | 8.3 | 8.9 | 8.19 | 8.19 | 8.19 | -0.41 (-4.77%) | 1,106 |
16 Jan 2019 | INR | 8.27 | 8.6 | 8.27 | 8.6 | 8.6 | +0.06 (+0.70%) | 1,605 |
15 Jan 2019 | INR | 8.61 | 8.62 | 7.96 | 8.54 | 8.54 | +0.33 (+4.02%) | 4,548 |
14 Jan 2019 | INR | 8.5 | 8.95 | 8.15 | 8.21 | 8.21 | -0.32 (-3.75%) | 7,790 |
11 Jan 2019 | INR | 9.2 | 9.2 | 8.52 | 8.53 | 8.53 | -0.42 (-4.69%) | 6,594 |
10 Jan 2019 | INR | 9.26 | 9.26 | 8.4 | 8.95 | 8.95 | +0.13 (+1.47%) | 6,546 |
9 Jan 2019 | INR | 8.79 | 8.82 | 8.01 | 8.82 | 8.82 | +0.42 (+5%) | 9,958 |
8 Jan 2019 | INR | 7.89 | 8.71 | 7.89 | 8.4 | 8.4 | +0.1 (+1.20%) | 5,404 |
7 Jan 2019 | INR | 7.8 | 8.4 | 7.8 | 8.3 | 8.3 | +0.09 (+1.10%) | 1,818 |
4 Jan 2019 | INR | 7.95 | 8.21 | 7.45 | 8.21 | 8.21 | +0.39 (+4.99%) | 4,791 |
3 Jan 2019 | INR | 7.82 | 7.82 | 7.5 | 7.82 | 7.82 | +0.37 (+4.97%) | 3,513 |
2 Jan 2019 | INR | 7.8 | 7.8 | 7.43 | 7.45 | 7.45 | -0.37 (-4.73%) | 1,620 |
1 Jan 2019 | INR | 7.82 | 7.82 | 7.26 | 7.82 | 7.82 | +0.37 (+4.97%) | 2,391 |
31 Dec 2018 | INR | 7.41 | 8.1 | 7.41 | 7.45 | 7.45 | -0.29 (-3.75%) | 2,031 |
28 Dec 2018 | INR | 7.35 | 7.77 | 7.2 | 7.74 | 7.74 | +0.34 (+4.59%) | 1,427 |
27 Dec 2018 | INR | 7.5 | 7.78 | 7.35 | 7.4 | 7.4 | -0.02 (-0.27%) | 940 |
26 Dec 2018 | INR | 7.74 | 8.02 | 7.33 | 7.42 | 7.42 | -0.22 (-2.88%) | 2,942 |
24 Dec 2018 | INR | 7.11 | 7.85 | 7.11 | 7.64 | 7.64 | +0.16 (+2.14%) | 5,821 |
21 Dec 2018 | INR | 7.6 | 8.11 | 7.42 | 7.48 | 7.48 | -0.25 (-3.23%) | 8,117 |
20 Dec 2018 | INR | 7.5 | 7.73 | 7.5 | 7.73 | 7.73 | +0.36 (+4.88%) | 2,979 |
19 Dec 2018 | INR | 7.4 | 8.09 | 7.35 | 7.37 | 7.37 | -0.36 (-4.66%) | 2,080 |
18 Dec 2018 | INR | 7.41 | 7.78 | 7.4 | 7.73 | 7.73 | +0.32 (+4.32%) | 3,193 |
17 Dec 2018 | INR | 7.45 | 8.1 | 7.34 | 7.41 | 7.41 | -0.31 (-4.02%) | 4,584 |