Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 50.4 | 52.2 | 50.1 | 50.95 | 50.95 | +0.9 (+1.80%) | 2,041 |
11 Mar 2019 | INR | 47.1 | 51.5 | 47.1 | 50.05 | 50.05 | +0.55 (+1.11%) | 11,398 |
8 Mar 2019 | INR | 49.9 | 50 | 48.7 | 49.5 | 49.5 | +0.1 (+0.20%) | 1,975 |
7 Mar 2019 | INR | 48 | 49.65 | 48 | 49.4 | 49.4 | +0.9 (+1.86%) | 10,365 |
6 Mar 2019 | INR | 54 | 54 | 46.4 | 48.5 | 48.5 | +2.05 (+4.41%) | 5,941 |
5 Mar 2019 | INR | 46.9 | 46.9 | 44.2 | 46.45 | 46.45 | +3.15 (+7.27%) | 1,200 |
1 Mar 2019 | INR | 43.8 | 43.8 | 43.1 | 43.3 | 43.3 | +0.3 (+0.70%) | 500 |
28 Feb 2019 | INR | 43 | 43 | 42.95 | 43 | 43 | -1.85 (-4.12%) | 1,754 |
27 Feb 2019 | INR | 44.15 | 45.25 | 43.1 | 44.85 | 44.85 | +1.7 (+3.94%) | 2,726 |
26 Feb 2019 | INR | 44.45 | 46.7 | 42.85 | 43.15 | 43.15 | -1.8 (-4.00%) | 2,665 |
25 Feb 2019 | INR | 44.55 | 44.95 | 42.75 | 44.95 | 44.95 | +0.45 (+1.01%) | 851 |
22 Feb 2019 | INR | 44.05 | 45.95 | 44 | 44.5 | 44.5 | +0.25 (+0.56%) | 17,768 |
21 Feb 2019 | INR | 42.6 | 45 | 42.6 | 44.25 | 44.25 | +0.85 (+1.96%) | 1,768 |
20 Feb 2019 | INR | 43.05 | 43.9 | 43 | 43.4 | 43.4 | 0.0 (0.0%) | 851 |
19 Feb 2019 | INR | 45 | 45 | 42.5 | 43.4 | 43.4 | +0.55 (+1.28%) | 4,173 |
18 Feb 2019 | INR | 44.5 | 44.5 | 42.5 | 42.85 | 42.85 | -1.65 (-3.71%) | 1,597 |
15 Feb 2019 | INR | 47.95 | 47.95 | 44.15 | 44.5 | 44.5 | -1.05 (-2.31%) | 9,461 |
14 Feb 2019 | INR | 46.4 | 46.95 | 45 | 45.55 | 45.55 | 0.0 (0.0%) | 8,845 |
13 Feb 2019 | INR | 47.9 | 48 | 45.3 | 45.55 | 45.55 | -1.45 (-3.09%) | 2,153 |
12 Feb 2019 | INR | 47 | 48.85 | 46.5 | 47 | 47 | -1.2 (-2.49%) | 5,717 |
11 Feb 2019 | INR | 46.4 | 49.6 | 46.4 | 48.2 | 48.2 | -1.3 (-2.63%) | 2,951 |
8 Feb 2019 | INR | 48.45 | 52 | 48.45 | 49.5 | 49.5 | +2.05 (+4.32%) | 8,665 |
7 Feb 2019 | INR | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.0 (0.0%) | 0 |
6 Feb 2019 | INR | 47.3 | 47.55 | 46.1 | 47.45 | 47.45 | 0.0 (0.0%) | 3,369 |
5 Feb 2019 | INR | 48.95 | 49.4 | 47.2 | 47.45 | 47.45 | -1.2 (-2.47%) | 2,208 |
4 Feb 2019 | INR | 52.4 | 52.4 | 46 | 48.65 | 48.65 | -0.5 (-1.02%) | 4,195 |
1 Feb 2019 | INR | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.0 (0.0%) | 0 |
31 Jan 2019 | INR | 49 | 51.75 | 49 | 49.15 | 49.15 | -1.55 (-3.06%) | 340 |
30 Jan 2019 | INR | 49.95 | 50.8 | 49 | 50.7 | 50.7 | +2.6 (+5.41%) | 6,244 |
29 Jan 2019 | INR | 49.95 | 49.95 | 46.55 | 48.1 | 48.1 | +1.15 (+2.45%) | 594 |