Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 52.95 | 53.45 | 52.45 | 52.7 | 52.7 | -0.05 (-0.09%) | 494,279 |
25 Apr 2019 | INR | 53 | 53.65 | 52.6 | 52.75 | 52.75 | -0.05 (-0.09%) | 433,923 |
24 Apr 2019 | INR | 53 | 53.4 | 52.65 | 52.8 | 52.8 | -0.35 (-0.66%) | 486,400 |
23 Apr 2019 | INR | 53.7 | 53.8 | 53 | 53.15 | 53.15 | -0.5 (-0.93%) | 573,658 |
22 Apr 2019 | INR | 54.45 | 54.5 | 53.4 | 53.65 | 53.65 | -0.7 (-1.29%) | 731,349 |
18 Apr 2019 | INR | 56 | 56 | 54.1 | 54.35 | 54.35 | -1.5 (-2.69%) | 797,393 |
16 Apr 2019 | INR | 56.5 | 56.85 | 55.65 | 55.85 | 55.85 | -0.55 (-0.98%) | 474,941 |
15 Apr 2019 | INR | 56 | 56.8 | 55.7 | 56.4 | 56.4 | +0.9 (+1.62%) | 3,330,640 |
12 Apr 2019 | INR | 55.25 | 55.85 | 55.2 | 55.5 | 55.5 | +0.35 (+0.63%) | 260,339 |
11 Apr 2019 | INR | 56.5 | 56.5 | 54.85 | 55.15 | 55.15 | -1.25 (-2.22%) | 1,011,733 |
10 Apr 2019 | INR | 56.6 | 57.65 | 56.1 | 56.4 | 56.4 | -0.1 (-0.18%) | 897,291 |
9 Apr 2019 | INR | 55.65 | 57.2 | 55.25 | 56.5 | 56.5 | +0.65 (+1.16%) | 1,043,748 |
8 Apr 2019 | INR | 56.95 | 56.95 | 55.4 | 55.85 | 55.85 | -0.8 (-1.41%) | 672,791 |
5 Apr 2019 | INR | 55.5 | 57 | 55.5 | 56.65 | 56.65 | +1.2 (+2.16%) | 640,818 |
4 Apr 2019 | INR | 55.9 | 56.5 | 55.2 | 55.45 | 55.45 | 0.0 (0.0%) | 1,122,289 |
3 Apr 2019 | INR | 56 | 56.9 | 55.05 | 55.45 | 55.45 | +0.25 (+0.45%) | 1,409,273 |
2 Apr 2019 | INR | 57 | 57.3 | 54.85 | 55.2 | 55.2 | -1.4 (-2.47%) | 792,558 |
1 Apr 2019 | INR | 56.05 | 58 | 56 | 56.6 | 56.6 | +1.2 (+2.17%) | 1,595,121 |
29 Mar 2019 | INR | 53.2 | 55.95 | 53.2 | 55.4 | 55.4 | +2.25 (+4.23%) | 1,353,832 |
28 Mar 2019 | INR | 53.25 | 53.75 | 53 | 53.15 | 53.15 | -0.2 (-0.37%) | 493,463 |
27 Mar 2019 | INR | 53.6 | 54.3 | 53 | 53.35 | 53.35 | -0.25 (-0.47%) | 988,171 |
26 Mar 2019 | INR | 54.1 | 54.15 | 53.35 | 53.6 | 53.6 | -0.25 (-0.46%) | 557,868 |
25 Mar 2019 | INR | 54 | 54.05 | 52.45 | 53.85 | 53.85 | -0.15 (-0.28%) | 654,979 |
22 Mar 2019 | INR | 56.5 | 56.5 | 53.7 | 54 | 54 | -1.75 (-3.14%) | 645,238 |
20 Mar 2019 | INR | 55 | 56.15 | 55 | 55.75 | 55.75 | +1.05 (+1.92%) | 1,247,597 |
19 Mar 2019 | INR | 54.85 | 55.1 | 54.3 | 54.7 | 54.7 | +0.45 (+0.83%) | 487,906 |
18 Mar 2019 | INR | 54.95 | 55.1 | 53.75 | 54.25 | 54.25 | -0.25 (-0.46%) | 572,581 |
15 Mar 2019 | INR | 53.05 | 55.1 | 52.8 | 54.5 | 54.5 | +1.9 (+3.61%) | 1,082,304 |
14 Mar 2019 | INR | 52.5 | 53.5 | 52.15 | 52.6 | 52.6 | +0.05 (+0.10%) | 1,586,077 |
13 Mar 2019 | INR | 54.6 | 54.65 | 52.05 | 52.55 | 52.55 | -1.9 (-3.49%) | 1,177,592 |