Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 44.45 | 44.45 | 41 | 42.05 | 42.05 | -2.3 (-5.19%) | 71,591 |
25 Jan 2019 | INR | 45.75 | 46.4 | 44 | 44.35 | 44.35 | -0.85 (-1.88%) | 40,254 |
24 Jan 2019 | INR | 45.45 | 46.05 | 45.05 | 45.2 | 45.2 | -0.6 (-1.31%) | 22,527 |
23 Jan 2019 | INR | 46.3 | 46.85 | 45.45 | 45.8 | 45.8 | -0.35 (-0.76%) | 20,308 |
22 Jan 2019 | INR | 46.9 | 46.95 | 46.05 | 46.15 | 46.15 | -0.75 (-1.60%) | 23,515 |
21 Jan 2019 | INR | 47.25 | 48.3 | 46.6 | 46.9 | 46.9 | -0.75 (-1.57%) | 35,743 |
18 Jan 2019 | INR | 48.3 | 48.3 | 47.5 | 47.65 | 47.65 | -0.65 (-1.35%) | 48,377 |
17 Jan 2019 | INR | 49.65 | 49.65 | 48.1 | 48.3 | 48.3 | -1.15 (-2.33%) | 28,467 |
16 Jan 2019 | INR | 49 | 50.4 | 48.65 | 49.45 | 49.45 | -0.15 (-0.30%) | 113,424 |
15 Jan 2019 | INR | 46.85 | 51.3 | 46.8 | 49.6 | 49.6 | +2.65 (+5.64%) | 283,752 |
14 Jan 2019 | INR | 47 | 47.45 | 46.2 | 46.95 | 46.95 | -0.2 (-0.42%) | 20,127 |
11 Jan 2019 | INR | 49.05 | 49.8 | 46.95 | 47.15 | 47.15 | -1.4 (-2.88%) | 78,699 |
10 Jan 2019 | INR | 48.9 | 49.45 | 48.45 | 48.55 | 48.55 | -0.35 (-0.72%) | 26,412 |
9 Jan 2019 | INR | 49.45 | 50.2 | 48.5 | 48.9 | 48.9 | -0.6 (-1.21%) | 49,516 |
8 Jan 2019 | INR | 48.1 | 50.2 | 47.9 | 49.5 | 49.5 | +1.65 (+3.45%) | 93,811 |
7 Jan 2019 | INR | 48.3 | 49.6 | 47.65 | 47.85 | 47.85 | -0.95 (-1.95%) | 34,241 |
4 Jan 2019 | INR | 48.2 | 50.25 | 48.2 | 48.8 | 48.8 | +0.05 (+0.10%) | 102,272 |
3 Jan 2019 | INR | 47.9 | 49.2 | 47.5 | 48.75 | 48.75 | +1 (+2.09%) | 54,434 |
2 Jan 2019 | INR | 47.85 | 48.4 | 47.05 | 47.75 | 47.75 | -0.35 (-0.73%) | 20,074 |
1 Jan 2019 | INR | 47.45 | 48.35 | 47.45 | 48.1 | 48.1 | +0.15 (+0.31%) | 15,079 |
31 Dec 2018 | INR | 47.25 | 48.55 | 47.2 | 47.95 | 47.95 | +0.5 (+1.05%) | 38,712 |
28 Dec 2018 | INR | 47.35 | 48 | 47.35 | 47.45 | 47.45 | +0.15 (+0.32%) | 27,268 |
27 Dec 2018 | INR | 47.85 | 47.95 | 47.2 | 47.3 | 47.3 | -0.2 (-0.42%) | 30,299 |
26 Dec 2018 | INR | 47.55 | 47.6 | 46.8 | 47.5 | 47.5 | -0.3 (-0.63%) | 38,099 |
24 Dec 2018 | INR | 48.15 | 48.6 | 47.75 | 47.8 | 47.8 | -0.25 (-0.52%) | 34,083 |
21 Dec 2018 | INR | 48.7 | 49.15 | 48 | 48.05 | 48.05 | -0.65 (-1.33%) | 42,785 |
20 Dec 2018 | INR | 49 | 49.3 | 48.55 | 48.7 | 48.7 | -0.15 (-0.31%) | 42,476 |
19 Dec 2018 | INR | 49 | 49.7 | 48.7 | 48.85 | 48.85 | +0.1 (+0.21%) | 115,956 |
18 Dec 2018 | INR | 48.3 | 49.15 | 48.3 | 48.75 | 48.75 | -0.05 (-0.10%) | 29,693 |
17 Dec 2018 | INR | 49.45 | 49.5 | 48.6 | 48.8 | 48.8 | 0.0 (0.0%) | 13,003 |