Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 41.6 | 41.6 | 39 | 39.4 | 39.4 | -2.5 (-5.97%) | 8,613 |
25 Jan 2019 | INR | 42.35 | 43.6 | 41.8 | 41.9 | 41.9 | -0.45 (-1.06%) | 4,389 |
24 Jan 2019 | INR | 44.65 | 44.65 | 42.2 | 42.35 | 42.35 | -0.65 (-1.51%) | 1,526 |
23 Jan 2019 | INR | 41.95 | 44.7 | 41.95 | 43 | 43 | -0.1 (-0.23%) | 4,720 |
22 Jan 2019 | INR | 46.4 | 46.4 | 43 | 43.1 | 43.1 | -3 (-6.51%) | 11,912 |
21 Jan 2019 | INR | 45.1 | 47.2 | 45.1 | 46.1 | 46.1 | +0.35 (+0.77%) | 852 |
18 Jan 2019 | INR | 46 | 46.7 | 45 | 45.75 | 45.75 | -0.65 (-1.40%) | 1,966 |
17 Jan 2019 | INR | 46 | 49 | 46 | 46.4 | 46.4 | -0.7 (-1.49%) | 6,173 |
16 Jan 2019 | INR | 47.7 | 48.05 | 46.5 | 47.1 | 47.1 | -0.65 (-1.36%) | 2,672 |
15 Jan 2019 | INR | 46.9 | 48.8 | 46.9 | 47.75 | 47.75 | +0.1 (+0.21%) | 3,456 |
14 Jan 2019 | INR | 49.5 | 49.5 | 47 | 47.65 | 47.65 | -0.7 (-1.45%) | 1,511 |
11 Jan 2019 | INR | 52.8 | 52.85 | 47 | 48.35 | 48.35 | +0.1 (+0.21%) | 5,608 |
10 Jan 2019 | INR | 49 | 50 | 47.1 | 48.25 | 48.25 | -0.1 (-0.21%) | 2,230 |
9 Jan 2019 | INR | 48.1 | 49.65 | 47.6 | 48.35 | 48.35 | -0.55 (-1.12%) | 925 |
8 Jan 2019 | INR | 50.5 | 50.5 | 48.25 | 48.9 | 48.9 | +0.4 (+0.82%) | 1,208 |
7 Jan 2019 | INR | 49.1 | 50 | 47.55 | 48.5 | 48.5 | -1.65 (-3.29%) | 2,142 |
4 Jan 2019 | INR | 51.3 | 51.3 | 48.75 | 50.15 | 50.15 | +0.25 (+0.50%) | 5,021 |
3 Jan 2019 | INR | 49.6 | 52.4 | 46 | 49.9 | 49.9 | +1.7 (+3.53%) | 12,807 |
2 Jan 2019 | INR | 49.85 | 49.85 | 46.3 | 48.2 | 48.2 | +0.1 (+0.21%) | 898 |
1 Jan 2019 | INR | 48.8 | 49.65 | 47.05 | 48.1 | 48.1 | -0.15 (-0.31%) | 625 |
31 Dec 2018 | INR | 47.5 | 48.95 | 46.7 | 48.25 | 48.25 | +1.65 (+3.54%) | 2,381 |
28 Dec 2018 | INR | 47 | 47.45 | 46.4 | 46.6 | 46.6 | +0.55 (+1.19%) | 1,225 |
27 Dec 2018 | INR | 46 | 48.35 | 45 | 46.05 | 46.05 | -0.8 (-1.71%) | 3,459 |
26 Dec 2018 | INR | 48.9 | 48.9 | 44.7 | 46.85 | 46.85 | +0.8 (+1.74%) | 1,030 |
24 Dec 2018 | INR | 47.4 | 47.45 | 46 | 46.05 | 46.05 | -0.8 (-1.71%) | 281 |
21 Dec 2018 | INR | 49.55 | 49.55 | 46.6 | 46.85 | 46.85 | -0.05 (-0.11%) | 752 |
20 Dec 2018 | INR | 49.3 | 49.3 | 46 | 46.9 | 46.9 | -2 (-4.09%) | 2,573 |
19 Dec 2018 | INR | 46.05 | 51.7 | 46.05 | 48.9 | 48.9 | +1.25 (+2.62%) | 9,005 |
18 Dec 2018 | INR | 44.2 | 49 | 44.2 | 47.65 | 47.65 | +3.1 (+6.96%) | 14,412 |
17 Dec 2018 | INR | 44.15 | 46.95 | 44.1 | 44.55 | 44.55 | -1.05 (-2.30%) | 1,024 |