Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 30.45 | 30.45 | 29.15 | 29.5 | 26.8182 | -0.45 (-1.50%) | 7,234 |
13 Dec 2018 | INR | 29.95 | 30.65 | 29 | 29.95 | 27.2273 | -0.05 (-0.17%) | 4,524 |
12 Dec 2018 | INR | 29.5 | 30.4 | 29.1 | 30 | 27.2727 | 0.0 (0.0%) | 3,148 |
11 Dec 2018 | INR | 29.05 | 30 | 29 | 30 | 27.2727 | -0.9 (-2.91%) | 1,060 |
10 Dec 2018 | INR | 31.15 | 31.8 | 29 | 30.9 | 28.0909 | +1.25 (+4.22%) | 2,685 |
7 Dec 2018 | INR | 30.5 | 31.35 | 29.2 | 29.65 | 26.9545 | +0.65 (+2.24%) | 2,955 |
6 Dec 2018 | INR | 32 | 32 | 28.05 | 29 | 26.3636 | -1.3 (-4.29%) | 4,070 |
5 Dec 2018 | INR | 30.1 | 31.5 | 30 | 30.3 | 27.5455 | -1.4 (-4.42%) | 3,560 |
4 Dec 2018 | INR | 30.6 | 31.75 | 29.5 | 31.7 | 28.8182 | +1.1 (+3.59%) | 2,780 |
3 Dec 2018 | INR | 31.15 | 32.9 | 30.2 | 30.6 | 27.8182 | -1.45 (-4.52%) | 5,210 |
30 Nov 2018 | INR | 33.6 | 33.75 | 31 | 32.05 | 29.1364 | -0.7 (-2.14%) | 8,284 |
29 Nov 2018 | INR | 31.5 | 34.4 | 29.7 | 32.75 | 29.7727 | +1.25 (+3.97%) | 4,783 |
28 Nov 2018 | INR | 31 | 32.3 | 30.35 | 31.5 | 28.6364 | +0.5 (+1.61%) | 2,691 |
27 Nov 2018 | INR | 31 | 31 | 30 | 31 | 28.1818 | 0.0 (0.0%) | 3,435 |
26 Nov 2018 | INR | 31.1 | 31.5 | 29.3 | 31 | 28.1818 | -1 (-3.13%) | 5,258 |
22 Nov 2018 | INR | 31.5 | 32.4 | 30 | 32 | 29.0909 | +0.15 (+0.47%) | 3,173 |
21 Nov 2018 | INR | 34.75 | 34.75 | 30.7 | 31.85 | 28.9545 | -0.15 (-0.47%) | 2,714 |
20 Nov 2018 | INR | 33.75 | 34.8 | 31.4 | 32 | 29.0909 | -0.8 (-2.44%) | 2,846 |
19 Nov 2018 | INR | 33.2 | 33.5 | 31 | 32.8 | 29.8182 | -0.4 (-1.20%) | 16,310 |
16 Nov 2018 | INR | 34 | 34.65 | 33.2 | 33.2 | 30.1818 | -0.6 (-1.78%) | 2,625 |
15 Nov 2018 | INR | 32.65 | 34.8 | 32.65 | 33.8 | 30.7273 | 0.0 (0.0%) | 331 |
14 Nov 2018 | INR | 34 | 34.85 | 33.7 | 33.8 | 30.7273 | +0.3 (+0.90%) | 2,985 |
13 Nov 2018 | INR | 32.9 | 34.95 | 32.9 | 33.5 | 30.4545 | +0.8 (+2.45%) | 3,598 |
12 Nov 2018 | INR | 34.35 | 34.35 | 32.5 | 32.7 | 29.7273 | -0.7 (-2.10%) | 1,713 |
9 Nov 2018 | INR | 34.65 | 35.45 | 33.25 | 33.4 | 30.3636 | -1.25 (-3.61%) | 2,329 |
7 Nov 2018 | INR | 33.3 | 35.5 | 33 | 34.65 | 31.5 | +1.35 (+4.05%) | 187 |
6 Nov 2018 | INR | 32 | 34.5 | 32 | 33.3 | 30.2727 | -1.25 (-3.62%) | 1,268 |
5 Nov 2018 | INR | 38.7 | 38.7 | 33.05 | 34.55 | 31.4091 | -0.55 (-1.57%) | 2,571 |
2 Nov 2018 | INR | 35.95 | 36 | 33.25 | 35.1 | 31.9091 | +0.25 (+0.72%) | 5,156 |
1 Nov 2018 | INR | 34 | 35.25 | 33 | 34.85 | 31.6818 | +0.9 (+2.65%) | 3,211 |