Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 1.2 | 1.2 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 58,536 |
11 Mar 2019 | INR | 1.16 | 1.2 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 41,937 |
8 Mar 2019 | INR | 1.16 | 1.24 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,215 |
7 Mar 2019 | INR | 1.23 | 1.23 | 1.14 | 1.21 | 1.21 | +0.03 (+2.54%) | 23,792 |
6 Mar 2019 | INR | 1.28 | 1.28 | 1.16 | 1.18 | 1.18 | -0.04 (-3.28%) | 67,236 |
5 Mar 2019 | INR | 1.17 | 1.22 | 1.12 | 1.22 | 1.22 | +0.05 (+4.27%) | 49,361 |
1 Mar 2019 | INR | 1.26 | 1.26 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 62,899 |
28 Feb 2019 | INR | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | -0.03 (-2.42%) | 6,258 |
27 Feb 2019 | INR | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | +0.03 (+2.48%) | 15,839 |
26 Feb 2019 | INR | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.06 (-4.72%) | 10,657 |
25 Feb 2019 | INR | 1.16 | 1.3 | 1.15 | 1.27 | 1.27 | +0.06 (+4.96%) | 98,942 |
22 Feb 2019 | INR | 1.08 | 1.31 | 1.08 | 1.21 | 1.21 | +0.01 (+0.83%) | 49,217 |
21 Feb 2019 | INR | 1.08 | 1.35 | 1.08 | 1.2 | 1.2 | +0.06 (+5.26%) | 67,991 |
20 Feb 2019 | INR | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | +0.06 (+5.56%) | 59,845 |
19 Feb 2019 | INR | 1.16 | 1.16 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 127,064 |
18 Feb 2019 | INR | 1.21 | 1.21 | 1.07 | 1.14 | 1.14 | -0.01 (-0.87%) | 65,404 |
15 Feb 2019 | INR | 1.23 | 1.25 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 55,008 |
14 Feb 2019 | INR | 1.15 | 1.2 | 1.13 | 1.16 | 1.16 | -0.06 (-4.92%) | 78,883 |
13 Feb 2019 | INR | 1.21 | 1.42 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 166,647 |
12 Feb 2019 | INR | 1.12 | 1.25 | 1.12 | 1.25 | 1.25 | +0.11 (+9.65%) | 27,916 |
11 Feb 2019 | INR | 1.11 | 1.18 | 1.05 | 1.14 | 1.14 | -0.01 (-0.87%) | 30,902 |
8 Feb 2019 | INR | 1.2 | 1.23 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 76,211 |
7 Feb 2019 | INR | 1.3 | 1.3 | 1.12 | 1.2 | 1.2 | -0.05 (-4%) | 63,733 |
6 Feb 2019 | INR | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 0.0 (0.0%) | 40,165 |
5 Feb 2019 | INR | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 16,197 |
4 Feb 2019 | INR | 1.29 | 1.29 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 90,162 |
1 Feb 2019 | INR | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | +0.01 (+0.78%) | 25,242 |
31 Jan 2019 | INR | 1.4 | 1.4 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 104,137 |
30 Jan 2019 | INR | 1.27 | 1.3 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 70,347 |
29 Jan 2019 | INR | 1.24 | 1.39 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 142,340 |