Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2018 | INR | 28.9 | 28.9 | 24.3 | 25.25 | 25.25 | +0.2 (+0.80%) | 395 |
21 Dec 2018 | INR | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.2 (-0.79%) | 50 |
20 Dec 2018 | INR | 24.7 | 26 | 24.5 | 25.25 | 25.25 | -0.1 (-0.39%) | 1,265 |
19 Dec 2018 | INR | 25.35 | 25.95 | 25.35 | 25.35 | 25.35 | +0.25 (+1.00%) | 302 |
18 Dec 2018 | INR | 25 | 25.1 | 25 | 25.1 | 25.1 | -0.75 (-2.90%) | 601 |
17 Dec 2018 | INR | 25.9 | 25.9 | 25.85 | 25.85 | 25.85 | +1.25 (+5.08%) | 2 |
14 Dec 2018 | INR | 24.1 | 25 | 24.1 | 24.6 | 24.6 | -0.7 (-2.77%) | 1,091 |
13 Dec 2018 | INR | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | -1.2 (-4.53%) | 200 |
12 Dec 2018 | INR | 24.95 | 26.5 | 24.7 | 26.5 | 26.5 | +1.8 (+7.29%) | 865 |
11 Dec 2018 | INR | 22.7 | 24.8 | 22.7 | 24.7 | 24.7 | +1.9 (+8.33%) | 1,462 |
10 Dec 2018 | INR | 23.8 | 23.8 | 22.8 | 22.8 | 22.8 | -0.95 (-4%) | 1,100 |
7 Dec 2018 | INR | 26 | 26 | 23.1 | 23.75 | 23.75 | -0.3 (-1.25%) | 3,273 |
6 Dec 2018 | INR | 23.85 | 24.8 | 23.5 | 24.05 | 24.05 | -0.05 (-0.21%) | 890 |
5 Dec 2018 | INR | 24.15 | 24.85 | 24 | 24.1 | 24.1 | -1.3 (-5.12%) | 2,476 |
4 Dec 2018 | INR | 26 | 26 | 24.75 | 25.4 | 25.4 | +0.45 (+1.80%) | 2,110 |
3 Dec 2018 | INR | 24.8 | 25.45 | 24.3 | 24.95 | 24.95 | +0.1 (+0.40%) | 2,463 |
30 Nov 2018 | INR | 25 | 25 | 24.7 | 24.85 | 24.85 | -0.15 (-0.60%) | 400 |
29 Nov 2018 | INR | 25.95 | 25.95 | 25 | 25 | 25 | -0.5 (-1.96%) | 400 |
28 Nov 2018 | INR | 25.6 | 25.6 | 25.5 | 25.5 | 25.5 | -0.85 (-3.23%) | 200 |
27 Nov 2018 | INR | 26.2 | 27 | 25.9 | 26.35 | 26.35 | +0.4 (+1.54%) | 13,995 |
26 Nov 2018 | INR | 25.65 | 26.5 | 25.5 | 25.95 | 25.95 | -0.7 (-2.63%) | 322 |
22 Nov 2018 | INR | 28 | 28 | 26.65 | 26.65 | 26.65 | -0.45 (-1.66%) | 952 |
21 Nov 2018 | INR | 26.7 | 27.1 | 26.7 | 27.1 | 27.1 | -0.05 (-0.18%) | 158 |
20 Nov 2018 | INR | 28.25 | 28.8 | 26.55 | 27.15 | 27.15 | -0.85 (-3.04%) | 810 |
19 Nov 2018 | INR | 27.25 | 28.8 | 27 | 28 | 28 | -0.1 (-0.36%) | 358 |
16 Nov 2018 | INR | 28.2 | 28.85 | 27.5 | 28.1 | 28.1 | -1.15 (-3.93%) | 2,153 |
15 Nov 2018 | INR | 28.8 | 29.3 | 28.65 | 29.25 | 29.25 | -0.45 (-1.52%) | 1,676 |
14 Nov 2018 | INR | 30 | 30.95 | 29.35 | 29.7 | 29.7 | -0.65 (-2.14%) | 1,586 |
13 Nov 2018 | INR | 31.6 | 31.7 | 30.3 | 30.35 | 30.35 | -1.7 (-5.30%) | 3,969 |
12 Nov 2018 | INR | 30.15 | 32.8 | 29.05 | 32.05 | 32.05 | +2.1 (+7.01%) | 21,394 |