Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 37.8 | 38.2 | 37 | 37.6 | 37.6 | -0.25 (-0.66%) | 19,491 |
25 Apr 2019 | INR | 38.5 | 38.55 | 37.85 | 37.85 | 37.85 | -0.7 (-1.82%) | 4,504 |
24 Apr 2019 | INR | 38.3 | 39.15 | 38 | 38.55 | 38.55 | +0.8 (+2.12%) | 15,081 |
23 Apr 2019 | INR | 38.1 | 38.6 | 37.5 | 37.75 | 37.75 | -0.3 (-0.79%) | 11,874 |
22 Apr 2019 | INR | 40.5 | 40.5 | 37.5 | 38.05 | 38.05 | -0.95 (-2.44%) | 26,643 |
18 Apr 2019 | INR | 40.5 | 40.5 | 38.5 | 39 | 39 | -0.2 (-0.51%) | 30,958 |
16 Apr 2019 | INR | 39.95 | 40 | 38.85 | 39.2 | 39.2 | +0.05 (+0.13%) | 34,351 |
15 Apr 2019 | INR | 38.3 | 40.4 | 38.3 | 39.15 | 39.15 | +1.35 (+3.57%) | 82,942 |
12 Apr 2019 | INR | 34.95 | 38.35 | 34.85 | 37.8 | 37.8 | +3.6 (+10.53%) | 126,078 |
11 Apr 2019 | INR | 35.1 | 35.25 | 34.1 | 34.2 | 34.2 | -0.15 (-0.44%) | 7,861 |
10 Apr 2019 | INR | 34.95 | 34.95 | 34.3 | 34.35 | 34.35 | -0.2 (-0.58%) | 8,569 |
9 Apr 2019 | INR | 34.75 | 35.25 | 34.4 | 34.55 | 34.55 | -0.25 (-0.72%) | 22,619 |
8 Apr 2019 | INR | 34.65 | 35 | 34.65 | 34.8 | 34.8 | +0.15 (+0.43%) | 8,637 |
5 Apr 2019 | INR | 34.65 | 35.05 | 34.45 | 34.65 | 34.65 | -0.1 (-0.29%) | 3,801 |
4 Apr 2019 | INR | 35.15 | 35.15 | 34.4 | 34.75 | 34.75 | -0.1 (-0.29%) | 8,355 |
3 Apr 2019 | INR | 36.05 | 36.25 | 34.7 | 34.85 | 34.85 | -0.95 (-2.65%) | 31,767 |
2 Apr 2019 | INR | 35.7 | 36.3 | 35.7 | 35.8 | 35.8 | +0.15 (+0.42%) | 4,806 |
1 Apr 2019 | INR | 35.9 | 36.35 | 35.5 | 35.65 | 35.65 | +0.5 (+1.42%) | 17,447 |
29 Mar 2019 | INR | 35.25 | 35.6 | 34.4 | 35.15 | 35.15 | +0.45 (+1.30%) | 29,264 |
28 Mar 2019 | INR | 34.8 | 35.45 | 34.6 | 34.7 | 34.7 | -0.35 (-1.00%) | 19,737 |
27 Mar 2019 | INR | 34.25 | 35.5 | 33.75 | 35.05 | 35.05 | +1.15 (+3.39%) | 36,162 |
26 Mar 2019 | INR | 34.05 | 34.3 | 33.7 | 33.9 | 33.9 | 0.0 (0.0%) | 21,727 |
25 Mar 2019 | INR | 34.55 | 34.55 | 33.35 | 33.9 | 33.9 | -1.05 (-3.00%) | 38,950 |
22 Mar 2019 | INR | 36.4 | 36.4 | 34.65 | 34.95 | 34.95 | -0.85 (-2.37%) | 7,527 |
20 Mar 2019 | INR | 36 | 36.15 | 35.7 | 35.8 | 35.8 | -0.05 (-0.14%) | 3,985 |
19 Mar 2019 | INR | 35.75 | 35.95 | 35.55 | 35.85 | 35.85 | +0.05 (+0.14%) | 8,935 |
18 Mar 2019 | INR | 37 | 37.7 | 35.6 | 35.8 | 35.8 | +0.25 (+0.70%) | 27,932 |
15 Mar 2019 | INR | 36.25 | 36.35 | 35.25 | 35.55 | 35.55 | -0.1 (-0.28%) | 11,499 |
14 Mar 2019 | INR | 35.95 | 36.2 | 35.4 | 35.65 | 35.65 | +0.4 (+1.13%) | 8,548 |
13 Mar 2019 | INR | 35.95 | 36.25 | 35.05 | 35.25 | 35.25 | -0.8 (-2.22%) | 6,058 |