Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 77.5 | 84.85 | 77.5 | 81.35 | 81.35 | +4.45 (+5.79%) | 2,372,408 |
11 Mar 2019 | INR | 76.95 | 78.5 | 76.1 | 76.9 | 76.9 | +0.85 (+1.12%) | 1,024,000 |
8 Mar 2019 | INR | 76 | 78.3 | 75.55 | 76.05 | 76.05 | -0.15 (-0.20%) | 202,255 |
7 Mar 2019 | INR | 79.75 | 79.75 | 75.75 | 76.2 | 76.2 | -1.95 (-2.50%) | 747,424 |
6 Mar 2019 | INR | 74.75 | 81.25 | 74.7 | 78.15 | 78.15 | +3.35 (+4.48%) | 1,125,661 |
5 Mar 2019 | INR | 71.15 | 76.05 | 71.15 | 74.8 | 74.8 | +3.7 (+5.20%) | 1,000,008 |
1 Mar 2019 | INR | 70.5 | 72.05 | 70.5 | 71.1 | 71.1 | +0.7 (+0.99%) | 386,086 |
28 Feb 2019 | INR | 71.1 | 71.6 | 70.15 | 70.4 | 70.4 | -0.5 (-0.71%) | 259,809 |
27 Feb 2019 | INR | 72.1 | 73.55 | 70.45 | 70.9 | 70.9 | -1 (-1.39%) | 289,876 |
26 Feb 2019 | INR | 73.5 | 73.5 | 69.9 | 71.9 | 71.9 | -2.5 (-3.36%) | 274,887 |
25 Feb 2019 | INR | 77.55 | 77.55 | 73.8 | 74.4 | 74.4 | -0.35 (-0.47%) | 324,433 |
22 Feb 2019 | INR | 74.25 | 75.95 | 74.05 | 74.75 | 74.75 | +0.35 (+0.47%) | 310,125 |
21 Feb 2019 | INR | 72.6 | 75.1 | 72.35 | 74.4 | 74.4 | +1.8 (+2.48%) | 635,535 |
20 Feb 2019 | INR | 73.2 | 74.3 | 71.4 | 72.6 | 72.6 | -0.05 (-0.07%) | 340,777 |
19 Feb 2019 | INR | 73.5 | 73.75 | 71.6 | 72.65 | 72.65 | -0.15 (-0.21%) | 259,521 |
18 Feb 2019 | INR | 72 | 73.8 | 70.4 | 72.8 | 72.8 | +1.55 (+2.18%) | 252,996 |
15 Feb 2019 | INR | 71.65 | 72.8 | 70 | 71.25 | 71.25 | +2.95 (+4.32%) | 580,898 |
14 Feb 2019 | INR | 67.5 | 68.9 | 67.15 | 68.3 | 68.3 | +0.6 (+0.89%) | 338,852 |
13 Feb 2019 | INR | 68 | 69.55 | 67.35 | 67.7 | 67.7 | +0.9 (+1.35%) | 1,589,582 |
12 Feb 2019 | INR | 66 | 67.7 | 65.7 | 66.8 | 66.8 | +0.95 (+1.44%) | 217,800 |
11 Feb 2019 | INR | 65.7 | 67.5 | 64.55 | 65.85 | 65.85 | -1.45 (-2.15%) | 252,553 |
8 Feb 2019 | INR | 67.75 | 69.9 | 65.8 | 67.3 | 67.3 | +0.15 (+0.22%) | 421,568 |
7 Feb 2019 | INR | 69.6 | 71.2 | 66.65 | 67.15 | 67.15 | -2.55 (-3.66%) | 257,576 |
6 Feb 2019 | INR | 69 | 70.3 | 63.05 | 69.7 | 69.7 | +0.45 (+0.65%) | 592,916 |
5 Feb 2019 | INR | 72.25 | 72.55 | 67.45 | 69.25 | 69.25 | -2.9 (-4.02%) | 288,831 |
4 Feb 2019 | INR | 75.4 | 75.4 | 71 | 72.15 | 72.15 | -2.7 (-3.61%) | 332,407 |
1 Feb 2019 | INR | 73.8 | 80 | 72.2 | 74.85 | 74.85 | +1.35 (+1.84%) | 738,411 |
31 Jan 2019 | INR | 73.5 | 75.6 | 71 | 73.5 | 73.5 | -0.4 (-0.54%) | 357,881 |
30 Jan 2019 | INR | 74 | 75.4 | 72.4 | 73.9 | 73.9 | +0.25 (+0.34%) | 336,154 |
29 Jan 2019 | INR | 76.9 | 77.4 | 68.8 | 73.65 | 73.65 | -2.75 (-3.60%) | 714,881 |