Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 29.25 | 30.5 | 28.85 | 30.5 | 30.5 | +1.1 (+3.74%) | 325 |
13 Dec 2018 | INR | 31.35 | 31.35 | 28.95 | 29.4 | 29.4 | +0.4 (+1.38%) | 1,709 |
12 Dec 2018 | INR | 30 | 30 | 28.65 | 29 | 29 | -0.4 (-1.36%) | 989 |
11 Dec 2018 | INR | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | 0.0 (0.0%) | 0 |
10 Dec 2018 | INR | 28.85 | 30 | 28.85 | 29.4 | 29.4 | +0.5 (+1.73%) | 205 |
7 Dec 2018 | INR | 27.95 | 28.9 | 27.95 | 28.9 | 28.9 | +0.05 (+0.17%) | 525 |
6 Dec 2018 | INR | 29.2 | 29.45 | 28.55 | 28.85 | 28.85 | -0.4 (-1.37%) | 4,507 |
5 Dec 2018 | INR | 29.6 | 29.85 | 29.2 | 29.25 | 29.25 | -0.95 (-3.15%) | 3,443 |
4 Dec 2018 | INR | 30.1 | 30.7 | 29.25 | 30.2 | 30.2 | -0.05 (-0.17%) | 5,255 |
3 Dec 2018 | INR | 30 | 30.5 | 29.35 | 30.25 | 30.25 | +0.4 (+1.34%) | 852 |
30 Nov 2018 | INR | 29.75 | 30.7 | 29.5 | 29.85 | 29.85 | -0.55 (-1.81%) | 5,705 |
29 Nov 2018 | INR | 29.25 | 30.5 | 29.25 | 30.4 | 30.4 | 0.0 (0.0%) | 1,149 |
28 Nov 2018 | INR | 30.55 | 31.25 | 30.35 | 30.4 | 30.4 | -0.65 (-2.09%) | 1,881 |
27 Nov 2018 | INR | 31.25 | 31.25 | 30.65 | 31.05 | 31.05 | -0.15 (-0.48%) | 4,507 |
26 Nov 2018 | INR | 31.9 | 31.9 | 31.2 | 31.2 | 31.2 | -0.25 (-0.79%) | 658 |
22 Nov 2018 | INR | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.2 (-0.63%) | 4 |
21 Nov 2018 | INR | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0 (0.0%) | 0 |
20 Nov 2018 | INR | 31.65 | 32 | 31.65 | 31.65 | 31.65 | +0.8 (+2.59%) | 1,650 |
19 Nov 2018 | INR | 32.4 | 32.4 | 30.85 | 30.85 | 30.85 | -0.45 (-1.44%) | 170 |
16 Nov 2018 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | -0.5 (-1.57%) | 50 |
15 Nov 2018 | INR | 31.1 | 31.9 | 30.8 | 31.8 | 31.8 | +0.5 (+1.60%) | 3,114 |
14 Nov 2018 | INR | 32.65 | 32.65 | 31.15 | 31.3 | 31.3 | -0.7 (-2.19%) | 604 |
13 Nov 2018 | INR | 32 | 32 | 32 | 32 | 32 | +0.2 (+0.63%) | 2 |
12 Nov 2018 | INR | 31.8 | 32.4 | 31.8 | 31.8 | 31.8 | -0.5 (-1.55%) | 292 |
9 Nov 2018 | INR | 32.7 | 32.7 | 31.1 | 32.3 | 32.3 | +0.05 (+0.16%) | 2,030 |
7 Nov 2018 | INR | 32.5 | 32.5 | 31.6 | 32.25 | 32.25 | +1.15 (+3.70%) | 1,080 |
6 Nov 2018 | INR | 33 | 33 | 31.1 | 31.1 | 31.1 | -0.85 (-2.66%) | 2,287 |
5 Nov 2018 | INR | 31.75 | 32.9 | 31.15 | 31.95 | 31.95 | +0.2 (+0.63%) | 561 |
2 Nov 2018 | INR | 31.7 | 31.95 | 31.25 | 31.75 | 31.75 | +1 (+3.25%) | 1,601 |
1 Nov 2018 | INR | 31.05 | 31.3 | 30.7 | 30.75 | 30.75 | -0.2 (-0.65%) | 4,362 |