Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 48 | 49.45 | 47 | 47.85 | 47.85 | -0.15 (-0.31%) | 4,510 |
25 Apr 2019 | INR | 45.95 | 48.05 | 45.95 | 48 | 48 | +2.6 (+5.73%) | 8,631 |
24 Apr 2019 | INR | 44.95 | 47 | 44.95 | 45.4 | 45.4 | +1.05 (+2.37%) | 1,008 |
23 Apr 2019 | INR | 41 | 46.5 | 41 | 44.35 | 44.35 | +1.7 (+3.99%) | 22,907 |
22 Apr 2019 | INR | 44.05 | 44.25 | 42.65 | 42.65 | 42.65 | -1.6 (-3.62%) | 10,062 |
18 Apr 2019 | INR | 45.05 | 45.2 | 43 | 44.25 | 44.25 | +0.55 (+1.26%) | 10,716 |
16 Apr 2019 | INR | 45.05 | 45.3 | 43.55 | 43.7 | 43.7 | -0.8 (-1.80%) | 13,744 |
15 Apr 2019 | INR | 44.5 | 45.55 | 43.1 | 44.5 | 44.5 | 0.0 (0.0%) | 19,900 |
12 Apr 2019 | INR | 44.05 | 44.5 | 43 | 44.5 | 44.5 | +0.05 (+0.11%) | 18,384 |
11 Apr 2019 | INR | 44.35 | 44.5 | 44 | 44.45 | 44.45 | +0.15 (+0.34%) | 14,851 |
10 Apr 2019 | INR | 43.25 | 44.4 | 43.15 | 44.3 | 44.3 | +1.15 (+2.67%) | 20,339 |
9 Apr 2019 | INR | 43 | 43.7 | 42.55 | 43.15 | 43.15 | +0.45 (+1.05%) | 17,647 |
8 Apr 2019 | INR | 44.55 | 44.55 | 42.6 | 42.7 | 42.7 | -0.35 (-0.81%) | 1,063 |
5 Apr 2019 | INR | 39.55 | 43.5 | 39 | 43.05 | 43.05 | +3.5 (+8.85%) | 15,919 |
4 Apr 2019 | INR | 39.5 | 39.65 | 39.4 | 39.55 | 39.55 | -0.2 (-0.50%) | 20,245 |
3 Apr 2019 | INR | 39.05 | 39.9 | 38.5 | 39.75 | 39.75 | +1.7 (+4.47%) | 69,777 |
2 Apr 2019 | INR | 38 | 38.1 | 38 | 38.05 | 38.05 | +1.75 (+4.82%) | 13,855 |
1 Apr 2019 | INR | 38.5 | 38.5 | 35 | 36.3 | 36.3 | -0.5 (-1.36%) | 5,950 |
29 Mar 2019 | INR | 37.95 | 37.95 | 36.8 | 36.8 | 36.8 | -1.15 (-3.03%) | 1,180 |
28 Mar 2019 | INR | 38.1 | 38.65 | 37.95 | 37.95 | 37.95 | -1.95 (-4.89%) | 2,060 |
27 Mar 2019 | INR | 41.5 | 41.5 | 39.9 | 39.9 | 39.9 | -2.1 (-5%) | 3,848 |
26 Mar 2019 | INR | 42 | 42 | 42 | 42 | 42 | -2 (-4.55%) | 300 |
25 Mar 2019 | INR | 46.85 | 47 | 43.15 | 44 | 44 | -1.4 (-3.08%) | 202,008 |
22 Mar 2019 | INR | 47.2 | 47.2 | 43.9 | 45.4 | 45.4 | -0.7 (-1.52%) | 396,010 |
20 Mar 2019 | INR | 46 | 48.9 | 44.45 | 46.1 | 46.1 | -0.65 (-1.39%) | 339,435 |
19 Mar 2019 | INR | 46.7 | 46.9 | 43.55 | 46.75 | 46.75 | +1.25 (+2.75%) | 117,164 |
18 Mar 2019 | INR | 44.15 | 45.5 | 44.15 | 45.5 | 45.5 | -0.95 (-2.05%) | 15,005 |
15 Mar 2019 | INR | 43.4 | 46.5 | 43.4 | 46.45 | 46.45 | +1.6 (+3.57%) | 26,206 |
14 Mar 2019 | INR | 46 | 46 | 44 | 44.85 | 44.85 | +0.3 (+0.67%) | 850 |
13 Mar 2019 | INR | 43.4 | 45 | 42.95 | 44.55 | 44.55 | +0.9 (+2.06%) | 2,714 |