Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 24.1 | 24.9 | 23.15 | 23.7 | 23.7 | -0.65 (-2.67%) | 4,354 |
13 Dec 2018 | INR | 25.2 | 25.2 | 24.35 | 24.35 | 24.35 | -0.85 (-3.37%) | 208 |
12 Dec 2018 | INR | 23.5 | 25.2 | 23 | 25.2 | 25.2 | +1.2 (+5%) | 2,943 |
11 Dec 2018 | INR | 23.5 | 24 | 23.5 | 24 | 24 | -0.7 (-2.83%) | 855 |
10 Dec 2018 | INR | 24 | 24.7 | 24 | 24.7 | 24.7 | -0.35 (-1.40%) | 1,330 |
7 Dec 2018 | INR | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.0 (0.0%) | 0 |
6 Dec 2018 | INR | 25.05 | 25.05 | 24.05 | 25.05 | 25.05 | 0.0 (0.0%) | 325 |
5 Dec 2018 | INR | 25 | 26.6 | 25 | 25.05 | 25.05 | -0.55 (-2.15%) | 411 |
4 Dec 2018 | INR | 25.6 | 25.7 | 25.6 | 25.6 | 25.6 | -1.25 (-4.66%) | 1,195 |
3 Dec 2018 | INR | 24.85 | 26.85 | 24.85 | 26.85 | 26.85 | +0.85 (+3.27%) | 1,336 |
30 Nov 2018 | INR | 25.65 | 26.6 | 25.65 | 26 | 26 | -0.95 (-3.53%) | 1,410 |
29 Nov 2018 | INR | 27 | 27.9 | 25.45 | 26.95 | 26.95 | +0.3 (+1.13%) | 768 |
28 Nov 2018 | INR | 27.9 | 28.45 | 26.55 | 26.65 | 26.65 | -1.25 (-4.48%) | 2,126 |
27 Nov 2018 | INR | 25.6 | 27.9 | 25.6 | 27.9 | 27.9 | +1.1 (+4.10%) | 215 |
26 Nov 2018 | INR | 26.8 | 27.95 | 26.75 | 26.8 | 26.8 | -1.15 (-4.11%) | 249 |
22 Nov 2018 | INR | 28 | 28 | 26.65 | 27.95 | 27.95 | 0.0 (0.0%) | 1,104 |
21 Nov 2018 | INR | 26.8 | 28.9 | 26.8 | 27.95 | 27.95 | 0.0 (0.0%) | 205 |
20 Nov 2018 | INR | 27 | 28.35 | 26.5 | 27.95 | 27.95 | +0.25 (+0.90%) | 467 |
19 Nov 2018 | INR | 28.4 | 29.1 | 27 | 27.7 | 27.7 | -0.65 (-2.29%) | 2,266 |
16 Nov 2018 | INR | 28.65 | 29.5 | 28.35 | 28.35 | 28.35 | -1.45 (-4.87%) | 7,474 |
15 Nov 2018 | INR | 29.3 | 30.65 | 29 | 29.8 | 29.8 | +0.6 (+2.05%) | 2,531 |
14 Nov 2018 | INR | 29.1 | 31.9 | 29.1 | 29.2 | 29.2 | -1.35 (-4.42%) | 690 |
13 Nov 2018 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -1.6 (-4.98%) | 1,825 |
12 Nov 2018 | INR | 30.55 | 32.4 | 30.15 | 32.15 | 32.15 | +0.8 (+2.55%) | 990 |
9 Nov 2018 | INR | 30.4 | 31.8 | 30.35 | 31.35 | 31.35 | +0.95 (+3.13%) | 445 |
7 Nov 2018 | INR | 29.5 | 31.45 | 29.5 | 30.4 | 30.4 | -0.2 (-0.65%) | 290 |
6 Nov 2018 | INR | 30.15 | 31 | 30.15 | 30.6 | 30.6 | -1.1 (-3.47%) | 1,119 |
5 Nov 2018 | INR | 31 | 32.2 | 30.65 | 31.7 | 31.7 | +0.95 (+3.09%) | 1,480 |
2 Nov 2018 | INR | 29.3 | 31 | 29.3 | 30.75 | 30.75 | +1.2 (+4.06%) | 2,026 |
1 Nov 2018 | INR | 31.1 | 31.1 | 29.5 | 29.55 | 29.55 | -0.35 (-1.17%) | 399 |