Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 73.8 | 79.05 | 73.45 | 77.6 | 77.6 | +4.4 (+6.01%) | 29,855 |
11 Mar 2019 | INR | 73.05 | 74 | 72.05 | 73.2 | 73.2 | +0.9 (+1.24%) | 9,308 |
8 Mar 2019 | INR | 74.35 | 75.55 | 71.1 | 72.3 | 72.3 | -1.3 (-1.77%) | 4,769 |
7 Mar 2019 | INR | 74.75 | 78 | 73.4 | 73.6 | 73.6 | -0.1 (-0.14%) | 6,693 |
6 Mar 2019 | INR | 71.85 | 76.5 | 71.85 | 73.7 | 73.7 | +1 (+1.38%) | 14,372 |
5 Mar 2019 | INR | 70 | 73.35 | 70 | 72.7 | 72.7 | +3 (+4.30%) | 6,509 |
1 Mar 2019 | INR | 67.95 | 71.2 | 67.7 | 69.7 | 69.7 | +1.8 (+2.65%) | 9,001 |
28 Feb 2019 | INR | 67.4 | 68.65 | 67.4 | 67.9 | 67.9 | +1.3 (+1.95%) | 2,821 |
27 Feb 2019 | INR | 68.75 | 69 | 65.9 | 66.6 | 66.6 | -0.9 (-1.33%) | 3,229 |
26 Feb 2019 | INR | 69.55 | 69.55 | 66.6 | 67.5 | 67.5 | -2.75 (-3.91%) | 5,348 |
25 Feb 2019 | INR | 72.15 | 72.15 | 68.35 | 70.25 | 70.25 | +1.2 (+1.74%) | 7,241 |
22 Feb 2019 | INR | 67.3 | 69.9 | 67.3 | 69.05 | 69.05 | +1.9 (+2.83%) | 5,497 |
21 Feb 2019 | INR | 64.95 | 67.75 | 64.6 | 67.15 | 67.15 | +3.05 (+4.76%) | 12,892 |
20 Feb 2019 | INR | 66.15 | 66.25 | 62.05 | 64.1 | 64.1 | -0.8 (-1.23%) | 3,954 |
19 Feb 2019 | INR | 65.25 | 66.5 | 64.45 | 64.9 | 64.9 | -0.05 (-0.08%) | 3,056 |
18 Feb 2019 | INR | 65 | 66.25 | 64.05 | 64.95 | 64.95 | -0.45 (-0.69%) | 3,756 |
15 Feb 2019 | INR | 67.8 | 69 | 65.05 | 65.4 | 65.4 | -3 (-4.39%) | 13,688 |
14 Feb 2019 | INR | 69.5 | 69.5 | 66.45 | 68.4 | 68.4 | -2.6 (-3.66%) | 8,593 |
13 Feb 2019 | INR | 74 | 74 | 70.25 | 71 | 71 | -2.9 (-3.92%) | 2,853 |
12 Feb 2019 | INR | 74.25 | 74.4 | 73.45 | 73.9 | 73.9 | +0.5 (+0.68%) | 1,304 |
11 Feb 2019 | INR | 74 | 74.65 | 72.9 | 73.4 | 73.4 | -0.7 (-0.94%) | 2,035 |
8 Feb 2019 | INR | 74.5 | 74.95 | 74.05 | 74.1 | 74.1 | -0.55 (-0.74%) | 1,268 |
7 Feb 2019 | INR | 75.25 | 75.25 | 74 | 74.65 | 74.65 | +0.15 (+0.20%) | 2,963 |
6 Feb 2019 | INR | 75.95 | 75.95 | 74.25 | 74.5 | 74.5 | -1.2 (-1.59%) | 3,636 |
5 Feb 2019 | INR | 77.35 | 78 | 75.65 | 75.7 | 75.7 | -1.35 (-1.75%) | 2,225 |
4 Feb 2019 | INR | 78.2 | 78.5 | 76.6 | 77.05 | 77.05 | -1.15 (-1.47%) | 2,335 |
1 Feb 2019 | INR | 79.05 | 80.25 | 78 | 78.2 | 78.2 | -0.75 (-0.95%) | 6,598 |
31 Jan 2019 | INR | 77.95 | 88.05 | 77.95 | 78.95 | 78.95 | +1.05 (+1.35%) | 45,840 |
30 Jan 2019 | INR | 78.25 | 78.7 | 77.65 | 77.9 | 77.9 | -0.9 (-1.14%) | 2,861 |
29 Jan 2019 | INR | 77.25 | 79.5 | 77.25 | 78.8 | 78.8 | +1.55 (+2.01%) | 16,860 |