Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 34.7 | 36.7 | 34.7 | 35.25 | 35.25 | +0.3 (+0.86%) | 2,566 |
11 Mar 2019 | INR | 36.25 | 36.75 | 34 | 34.95 | 34.95 | -1.4 (-3.85%) | 5,704 |
8 Mar 2019 | INR | 38.95 | 38.95 | 35 | 36.35 | 36.35 | -1.6 (-4.22%) | 6,654 |
7 Mar 2019 | INR | 38.5 | 38.5 | 36 | 37.95 | 37.95 | +1.3 (+3.55%) | 652 |
6 Mar 2019 | INR | 38.15 | 40.3 | 36 | 36.65 | 36.65 | -2.25 (-5.78%) | 18,054 |
5 Mar 2019 | INR | 34 | 40.7 | 34 | 38.9 | 38.9 | +4.75 (+13.91%) | 109,456 |
1 Mar 2019 | INR | 31 | 34.6 | 31 | 34.15 | 34.15 | +2.45 (+7.73%) | 8,274 |
28 Feb 2019 | INR | 31 | 31.7 | 31 | 31.7 | 31.7 | +0.35 (+1.12%) | 600 |
27 Feb 2019 | INR | 32 | 33 | 30.35 | 31.35 | 31.35 | +0.35 (+1.13%) | 4,626 |
26 Feb 2019 | INR | 32.75 | 32.75 | 31 | 31 | 31 | -1.25 (-3.88%) | 1,528 |
25 Feb 2019 | INR | 32 | 32.85 | 30.7 | 32.25 | 32.25 | +0.5 (+1.57%) | 4,153 |
22 Feb 2019 | INR | 31 | 31.95 | 30.25 | 31.75 | 31.75 | -0.05 (-0.16%) | 2,913 |
21 Feb 2019 | INR | 30.3 | 32 | 30.3 | 31.8 | 31.8 | +0.9 (+2.91%) | 3,450 |
20 Feb 2019 | INR | 30.9 | 31 | 30 | 30.9 | 30.9 | +0.65 (+2.15%) | 6,432 |
19 Feb 2019 | INR | 31.5 | 31.85 | 30.05 | 30.25 | 30.25 | -0.45 (-1.47%) | 4,908 |
18 Feb 2019 | INR | 31.95 | 31.95 | 30.6 | 30.7 | 30.7 | -1.05 (-3.31%) | 1,764 |
15 Feb 2019 | INR | 32.5 | 33 | 31 | 31.75 | 31.75 | +0.8 (+2.58%) | 2,003 |
14 Feb 2019 | INR | 31 | 32.4 | 30.7 | 30.95 | 30.95 | -2.4 (-7.20%) | 10,590 |
13 Feb 2019 | INR | 37.7 | 37.7 | 31.55 | 33.35 | 33.35 | -3.35 (-9.13%) | 12,430 |
12 Feb 2019 | INR | 34.65 | 37.5 | 34.5 | 36.7 | 36.7 | -0.55 (-1.48%) | 17,377 |
11 Feb 2019 | INR | 37.25 | 38.6 | 35 | 37.25 | 37.25 | +0.4 (+1.09%) | 2,302 |
8 Feb 2019 | INR | 44 | 44 | 33.1 | 36.85 | 36.85 | -0.15 (-0.41%) | 1,301 |
7 Feb 2019 | INR | 39.85 | 39.85 | 35 | 37 | 37 | -1.65 (-4.27%) | 653 |
6 Feb 2019 | INR | 44 | 44 | 37.5 | 38.65 | 38.65 | +1.65 (+4.46%) | 191 |
5 Feb 2019 | INR | 35 | 40.85 | 35 | 37 | 37 | +0.75 (+2.07%) | 1,150 |
4 Feb 2019 | INR | 37.85 | 38 | 35.65 | 36.25 | 36.25 | -0.65 (-1.76%) | 1,949 |
1 Feb 2019 | INR | 37 | 38.35 | 36.35 | 36.9 | 36.9 | +0.15 (+0.41%) | 6,214 |
31 Jan 2019 | INR | 38 | 38.9 | 35.65 | 36.75 | 36.75 | -1.15 (-3.03%) | 1,355 |
30 Jan 2019 | INR | 38 | 38 | 37.9 | 37.9 | 37.9 | +0.85 (+2.29%) | 1,055 |
29 Jan 2019 | INR | 35.75 | 37.9 | 35.7 | 37.05 | 37.05 | +0.05 (+0.14%) | 856 |