Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 30.45 | 33.5 | 30.45 | 33.5 | 33.5 | +1.5 (+4.69%) | 1,663 |
13 Dec 2018 | INR | 31.95 | 32 | 29.1 | 32 | 32 | +1.5 (+4.92%) | 3,673 |
12 Dec 2018 | INR | 30.5 | 32.95 | 30.5 | 30.5 | 30.5 | -1.55 (-4.84%) | 481 |
11 Dec 2018 | INR | 30.4 | 33.4 | 30.4 | 32.05 | 32.05 | +0.15 (+0.47%) | 58 |
10 Dec 2018 | INR | 31.5 | 31.9 | 31 | 31.9 | 31.9 | 0.0 (0.0%) | 1,004 |
7 Dec 2018 | INR | 31.65 | 34.8 | 31.65 | 31.9 | 31.9 | -1.4 (-4.20%) | 10,354 |
6 Dec 2018 | INR | 35 | 35 | 33.3 | 33.3 | 33.3 | -1.75 (-4.99%) | 560 |
5 Dec 2018 | INR | 38.65 | 38.65 | 35.05 | 35.05 | 35.05 | -1.8 (-4.88%) | 989,265 |
4 Dec 2018 | INR | 34.15 | 37.45 | 34.15 | 36.85 | 36.85 | +0.95 (+2.65%) | 3,415 |
3 Dec 2018 | INR | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | 0.0 (0.0%) | 0 |
30 Nov 2018 | INR | 35.9 | 35.9 | 35.9 | 35.9 | 35.9 | 0.0 (0.0%) | 0 |
29 Nov 2018 | INR | 34.55 | 36 | 34.55 | 35.9 | 35.9 | +1.35 (+3.91%) | 500 |
28 Nov 2018 | INR | 33 | 34.95 | 33 | 34.55 | 34.55 | +1.15 (+3.44%) | 900 |
27 Nov 2018 | INR | 32 | 33.5 | 31.7 | 33.4 | 33.4 | +1.45 (+4.54%) | 2,614 |
26 Nov 2018 | INR | 30.75 | 32.1 | 30.7 | 31.95 | 31.95 | +1.25 (+4.07%) | 3,969 |
22 Nov 2018 | INR | 30.75 | 30.75 | 29.5 | 30.7 | 30.7 | +1.4 (+4.78%) | 8,349 |
21 Nov 2018 | INR | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 0.0 (0.0%) | 0 |
20 Nov 2018 | INR | 32.3 | 32.3 | 29.3 | 29.3 | 29.3 | -1.5 (-4.87%) | 177 |
19 Nov 2018 | INR | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
16 Nov 2018 | INR | 33.95 | 33.95 | 30.8 | 30.8 | 30.8 | -1.6 (-4.94%) | 1,502 |
15 Nov 2018 | INR | 32.4 | 32.4 | 32.4 | 32.4 | 32.4 | 0.0 (0.0%) | 0 |
14 Nov 2018 | INR | 30.9 | 32.4 | 30.9 | 32.4 | 32.4 | +1.5 (+4.85%) | 3 |
13 Nov 2018 | INR | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 7 |
12 Nov 2018 | INR | 32.55 | 32.55 | 29.45 | 32.5 | 32.5 | +1.5 (+4.84%) | 34 |
9 Nov 2018 | INR | 31.25 | 31.25 | 31 | 31 | 31 | +1.2 (+4.03%) | 12 |
7 Nov 2018 | INR | 32.9 | 32.9 | 29.8 | 29.8 | 29.8 | -1.55 (-4.94%) | 129 |
6 Nov 2018 | INR | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | +1.45 (+4.85%) | 2 |
5 Nov 2018 | INR | 30.1 | 30.1 | 29.9 | 29.9 | 29.9 | +1.2 (+4.18%) | 4 |
2 Nov 2018 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | +1.35 (+4.94%) | 2 |
1 Nov 2018 | INR | 27.3 | 27.35 | 27.3 | 27.35 | 27.35 | +1.3 (+4.99%) | 3 |