Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | INR | 32 | 32.45 | 31.85 | 31.9 | 31.9 | -0.65 (-2.00%) | 4,897 |
28 Jan 2019 | INR | 33.15 | 33.25 | 31.9 | 32.55 | 32.55 | -1 (-2.98%) | 12,517 |
25 Jan 2019 | INR | 34.35 | 34.35 | 33.15 | 33.55 | 33.55 | -0.55 (-1.61%) | 6,229 |
24 Jan 2019 | INR | 34.1 | 34.4 | 33.95 | 34.1 | 34.1 | +0.15 (+0.44%) | 4,975 |
23 Jan 2019 | INR | 34.2 | 35 | 33.8 | 33.95 | 33.95 | -0.4 (-1.16%) | 8,242 |
22 Jan 2019 | INR | 34.1 | 34.9 | 34.1 | 34.35 | 34.35 | -0.25 (-0.72%) | 6,470 |
21 Jan 2019 | INR | 35.75 | 35.75 | 34.4 | 34.6 | 34.6 | -0.9 (-2.54%) | 8,998 |
18 Jan 2019 | INR | 36 | 36.3 | 35.15 | 35.5 | 35.5 | -0.35 (-0.98%) | 17,187 |
17 Jan 2019 | INR | 36 | 37.4 | 35.5 | 35.85 | 35.85 | -0.25 (-0.69%) | 26,654 |
16 Jan 2019 | INR | 36.2 | 37.45 | 35.7 | 36.1 | 36.1 | +0.8 (+2.27%) | 38,622 |
15 Jan 2019 | INR | 34.95 | 36.15 | 34.75 | 35.3 | 35.3 | -0.3 (-0.84%) | 18,189 |
14 Jan 2019 | INR | 36.2 | 36.45 | 35.2 | 35.6 | 35.6 | -0.6 (-1.66%) | 22,253 |
11 Jan 2019 | INR | 35.5 | 38.5 | 35.5 | 36.2 | 36.2 | +2.2 (+6.47%) | 181,266 |
10 Jan 2019 | INR | 33.85 | 34.25 | 33.75 | 34 | 34 | +0.3 (+0.89%) | 7,505 |
9 Jan 2019 | INR | 34.4 | 34.55 | 33.6 | 33.7 | 33.7 | -0.4 (-1.17%) | 7,334 |
8 Jan 2019 | INR | 34.5 | 34.5 | 34 | 34.1 | 34.1 | -0.65 (-1.87%) | 7,036 |
7 Jan 2019 | INR | 36.8 | 36.8 | 34.65 | 34.75 | 34.75 | -0.25 (-0.71%) | 6,930 |
4 Jan 2019 | INR | 35.05 | 36.3 | 34.15 | 35 | 35 | -0.25 (-0.71%) | 32,203 |
3 Jan 2019 | INR | 37.9 | 37.9 | 35 | 35.25 | 35.25 | -2.45 (-6.50%) | 79,439 |
2 Jan 2019 | INR | 33.95 | 38.7 | 33.95 | 37.7 | 37.7 | +4.75 (+14.42%) | 252,907 |
1 Jan 2019 | INR | 33.05 | 33.1 | 32.8 | 32.95 | 32.95 | 0.0 (0.0%) | 4,340 |
31 Dec 2018 | INR | 33.25 | 33.35 | 32.85 | 32.95 | 32.95 | -0.1 (-0.30%) | 4,077 |
28 Dec 2018 | INR | 33.6 | 33.65 | 32.85 | 33.05 | 33.05 | -0.25 (-0.75%) | 7,620 |
27 Dec 2018 | INR | 33.6 | 33.85 | 33.25 | 33.3 | 33.3 | +0.15 (+0.45%) | 2,524 |
26 Dec 2018 | INR | 32.9 | 33.25 | 32.55 | 33.15 | 33.15 | -0.05 (-0.15%) | 9,119 |
24 Dec 2018 | INR | 33.45 | 33.45 | 32.95 | 33.2 | 33.2 | -0.05 (-0.15%) | 8,267 |
21 Dec 2018 | INR | 34.2 | 34.35 | 33 | 33.25 | 33.25 | -0.95 (-2.78%) | 10,954 |
20 Dec 2018 | INR | 33.7 | 34.55 | 33.5 | 34.2 | 34.2 | +0.45 (+1.33%) | 12,616 |
19 Dec 2018 | INR | 34 | 34.45 | 33.5 | 33.75 | 33.75 | +0.05 (+0.15%) | 11,071 |
18 Dec 2018 | INR | 33.05 | 34.45 | 32.9 | 33.7 | 33.7 | +0.6 (+1.81%) | 15,443 |