Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 58.15 | 58.2 | 57.85 | 58 | 58 | -0.05 (-0.09%) | 5,485 |
13 Dec 2018 | INR | 55.65 | 58.25 | 55.5 | 58.05 | 58.05 | +2.6 (+4.69%) | 7,984 |
12 Dec 2018 | INR | 55.5 | 55.6 | 55.2 | 55.45 | 55.45 | +0.2 (+0.36%) | 6,730 |
11 Dec 2018 | INR | 55.25 | 55.5 | 55.15 | 55.25 | 55.25 | +0.05 (+0.09%) | 5,665 |
10 Dec 2018 | INR | 55.25 | 55.6 | 55.1 | 55.2 | 55.2 | -0.2 (-0.36%) | 5,255 |
7 Dec 2018 | INR | 55.15 | 55.55 | 55.05 | 55.4 | 55.4 | +0.2 (+0.36%) | 5,413 |
6 Dec 2018 | INR | 55.2 | 55.4 | 55 | 55.2 | 55.2 | -0.05 (-0.09%) | 5,165 |
5 Dec 2018 | INR | 55.4 | 55.5 | 55.15 | 55.25 | 55.25 | -0.1 (-0.18%) | 5,564 |
4 Dec 2018 | INR | 55.2 | 55.6 | 55.2 | 55.35 | 55.35 | 0.0 (0.0%) | 5,228 |
3 Dec 2018 | INR | 55.3 | 55.5 | 55.2 | 55.35 | 55.35 | -0.35 (-0.63%) | 5,671 |
30 Nov 2018 | INR | 55.7 | 55.95 | 55.6 | 55.7 | 55.7 | +0.15 (+0.27%) | 4,849 |
29 Nov 2018 | INR | 55.55 | 55.7 | 55.45 | 55.55 | 55.55 | 0.0 (0.0%) | 5,553 |
28 Nov 2018 | INR | 55.6 | 59 | 55.5 | 55.55 | 55.55 | -0.1 (-0.18%) | 5,753 |
27 Nov 2018 | INR | 52.55 | 57.5 | 52.5 | 55.65 | 55.65 | +3.15 (+6%) | 13,871 |
26 Nov 2018 | INR | 50.25 | 52.5 | 50.15 | 52.5 | 52.5 | +2.3 (+4.58%) | 5,744 |
22 Nov 2018 | INR | 50.35 | 50.35 | 50.1 | 50.2 | 50.2 | +0.1 (+0.20%) | 4,808 |
21 Nov 2018 | INR | 50.2 | 50.25 | 50 | 50.1 | 50.1 | -0.2 (-0.40%) | 5,181 |
20 Nov 2018 | INR | 50.55 | 50.7 | 50.2 | 50.3 | 50.3 | -0.1 (-0.20%) | 5,724 |
19 Nov 2018 | INR | 50.5 | 50.75 | 50.4 | 50.4 | 50.4 | -0.15 (-0.30%) | 5,165 |
16 Nov 2018 | INR | 50.6 | 50.6 | 50.25 | 50.55 | 50.55 | +0.05 (+0.10%) | 5,020 |
15 Nov 2018 | INR | 50.35 | 50.55 | 50.35 | 50.5 | 50.5 | +0.1 (+0.20%) | 4,840 |
14 Nov 2018 | INR | 50.35 | 50.5 | 50.35 | 50.4 | 50.4 | -0.05 (-0.10%) | 4,689 |
13 Nov 2018 | INR | 50.5 | 50.65 | 50.25 | 50.45 | 50.45 | -0.2 (-0.39%) | 4,656 |
12 Nov 2018 | INR | 50.95 | 51.05 | 50.6 | 50.65 | 50.65 | -0.2 (-0.39%) | 5,368 |
9 Nov 2018 | INR | 51.25 | 51.25 | 50.65 | 50.85 | 50.85 | -0.3 (-0.59%) | 5,416 |
7 Nov 2018 | INR | 51.6 | 51.6 | 51 | 51.15 | 51.15 | -0.1 (-0.20%) | 1,829 |
6 Nov 2018 | INR | 51.75 | 51.75 | 51.2 | 51.25 | 51.25 | -0.35 (-0.68%) | 4,740 |
5 Nov 2018 | INR | 51.7 | 51.7 | 51.45 | 51.6 | 51.6 | -0.2 (-0.39%) | 5,213 |
2 Nov 2018 | INR | 51.85 | 51.95 | 51.75 | 51.8 | 51.8 | -0.05 (-0.10%) | 4,606 |
1 Nov 2018 | INR | 51.9 | 51.9 | 51.75 | 51.85 | 51.85 | -0.05 (-0.10%) | 5,221 |