Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 48 | 49.5 | 48 | 48.55 | 48.55 | +0.85 (+1.78%) | 1,250 |
25 Apr 2019 | INR | 50.85 | 50.85 | 47.7 | 47.7 | 47.7 | -0.3 (-0.63%) | 956 |
24 Apr 2019 | INR | 47.5 | 50.7 | 47.5 | 48 | 48 | -1.25 (-2.54%) | 1,944 |
23 Apr 2019 | INR | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.0 (0.0%) | 0 |
22 Apr 2019 | INR | 50.35 | 50.35 | 48.9 | 49.25 | 49.25 | +1.2 (+2.50%) | 2,309 |
18 Apr 2019 | INR | 48.2 | 50.5 | 48 | 48.05 | 48.05 | -0.95 (-1.94%) | 402 |
16 Apr 2019 | INR | 51.3 | 51.3 | 48.05 | 49 | 49 | 0.0 (0.0%) | 300 |
15 Apr 2019 | INR | 48.8 | 52.45 | 47.8 | 49 | 49 | +0.2 (+0.41%) | 2,510 |
12 Apr 2019 | INR | 48.8 | 48.8 | 48.8 | 48.8 | 48.8 | -0.05 (-0.10%) | 275 |
11 Apr 2019 | INR | 48.85 | 48.85 | 48.8 | 48.85 | 48.85 | -1.25 (-2.50%) | 1,019 |
10 Apr 2019 | INR | 50.95 | 50.95 | 50 | 50.1 | 50.1 | -0.4 (-0.79%) | 896 |
9 Apr 2019 | INR | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 0 |
8 Apr 2019 | INR | 47.2 | 53.3 | 47.2 | 50.5 | 50.5 | +1.5 (+3.06%) | 3,701 |
5 Apr 2019 | INR | 48 | 49.05 | 47.5 | 49 | 49 | +1.1 (+2.30%) | 1,278 |
4 Apr 2019 | INR | 49 | 49.85 | 47.05 | 47.9 | 47.9 | -1.45 (-2.94%) | 3,026 |
3 Apr 2019 | INR | 51.6 | 51.6 | 49.25 | 49.35 | 49.35 | +0.85 (+1.75%) | 2,473 |
2 Apr 2019 | INR | 48.05 | 48.5 | 48.05 | 48.5 | 48.5 | -1.35 (-2.71%) | 250 |
1 Apr 2019 | INR | 45.5 | 50 | 45.2 | 49.85 | 49.85 | +0.1 (+0.20%) | 6,274 |
29 Mar 2019 | INR | 49.2 | 50.85 | 49.2 | 49.75 | 49.75 | -0.2 (-0.40%) | 1,612 |
28 Mar 2019 | INR | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | +1.7 (+3.52%) | 200 |
27 Mar 2019 | INR | 50.5 | 50.5 | 47.75 | 48.25 | 48.25 | -0.75 (-1.53%) | 973 |
26 Mar 2019 | INR | 45.3 | 50.5 | 45.3 | 49 | 49 | +1.15 (+2.40%) | 307 |
25 Mar 2019 | INR | 48.5 | 49.7 | 47.2 | 47.85 | 47.85 | -0.9 (-1.85%) | 425 |
22 Mar 2019 | INR | 51.9 | 51.9 | 43.2 | 48.75 | 48.75 | -1.2 (-2.40%) | 771 |
20 Mar 2019 | INR | 49.9 | 49.95 | 48.1 | 49.95 | 49.95 | +0.65 (+1.32%) | 1,021 |
19 Mar 2019 | INR | 53.25 | 53.25 | 49.15 | 49.3 | 49.3 | -0.5 (-1.00%) | 1,203 |
18 Mar 2019 | INR | 51.45 | 51.45 | 49.25 | 49.8 | 49.8 | +0.8 (+1.63%) | 4,502 |
15 Mar 2019 | INR | 51.45 | 51.45 | 48.45 | 49 | 49 | -0.6 (-1.21%) | 2,562 |
14 Mar 2019 | INR | 48.1 | 51.4 | 48.1 | 49.6 | 49.6 | +0.25 (+0.51%) | 4,499 |
13 Mar 2019 | INR | 51.45 | 51.45 | 48.9 | 49.35 | 49.35 | -1.6 (-3.14%) | 1,255 |