Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 72.8 | 75.35 | 72.4 | 72.9 | 72.9 | +0.1 (+0.14%) | 24,415 |
13 Dec 2018 | INR | 73.55 | 76.7 | 72.35 | 72.8 | 72.8 | -1.15 (-1.56%) | 30,083 |
12 Dec 2018 | INR | 70.45 | 74.8 | 70.45 | 73.95 | 73.95 | +3.65 (+5.19%) | 10,043 |
11 Dec 2018 | INR | 66.9 | 70.85 | 66.9 | 70.3 | 70.3 | +0.7 (+1.01%) | 30,336 |
10 Dec 2018 | INR | 69 | 70.1 | 69 | 69.6 | 69.6 | -0.55 (-0.78%) | 1,611 |
7 Dec 2018 | INR | 71.15 | 71.9 | 69.75 | 70.15 | 70.15 | -0.05 (-0.07%) | 3,804 |
6 Dec 2018 | INR | 72 | 72.45 | 69.6 | 70.2 | 70.2 | -3 (-4.10%) | 5,972 |
5 Dec 2018 | INR | 74.95 | 75.1 | 73 | 73.2 | 73.2 | -1.7 (-2.27%) | 5,519 |
4 Dec 2018 | INR | 77.95 | 79 | 74.65 | 74.9 | 74.9 | -2.25 (-2.92%) | 3,074 |
3 Dec 2018 | INR | 76.9 | 81.2 | 76.7 | 77.15 | 77.15 | +0.95 (+1.25%) | 17,516 |
30 Nov 2018 | INR | 73.8 | 77.45 | 73.8 | 76.2 | 76.2 | +1.45 (+1.94%) | 11,024 |
29 Nov 2018 | INR | 75.5 | 75.5 | 72.65 | 74.75 | 74.75 | +0.65 (+0.88%) | 4,332 |
28 Nov 2018 | INR | 77.9 | 78.45 | 73.75 | 74.1 | 74.1 | -3.9 (-5%) | 9,312 |
27 Nov 2018 | INR | 80.9 | 80.95 | 76.35 | 78 | 78 | -2.35 (-2.92%) | 38,074 |
26 Nov 2018 | INR | 80.15 | 81.3 | 78.25 | 80.35 | 80.35 | -0.15 (-0.19%) | 7,235 |
22 Nov 2018 | INR | 82.85 | 83.6 | 80.05 | 80.5 | 80.5 | -0.6 (-0.74%) | 6,202 |
21 Nov 2018 | INR | 80.55 | 81.6 | 78.05 | 81.1 | 81.1 | +1.4 (+1.76%) | 14,202 |
20 Nov 2018 | INR | 79 | 81.6 | 78.6 | 79.7 | 79.7 | +0.35 (+0.44%) | 6,299 |
19 Nov 2018 | INR | 78.5 | 83.4 | 78.3 | 79.35 | 79.35 | +1.45 (+1.86%) | 7,079 |
16 Nov 2018 | INR | 81 | 81.1 | 77.5 | 77.9 | 77.9 | -4.1 (-5.00%) | 8,321 |
15 Nov 2018 | INR | 79.95 | 86 | 78.1 | 82 | 82 | +4.5 (+5.81%) | 63,658 |
14 Nov 2018 | INR | 75.65 | 82 | 74.5 | 77.5 | 77.5 | +3.55 (+4.80%) | 7,287 |
13 Nov 2018 | INR | 73.55 | 75.8 | 73.3 | 73.95 | 73.95 | +0.65 (+0.89%) | 6,281 |
12 Nov 2018 | INR | 74.65 | 76.15 | 72.25 | 73.3 | 73.3 | -2.45 (-3.23%) | 10,272 |
9 Nov 2018 | INR | 75.85 | 76 | 74.1 | 75.75 | 75.75 | -0.55 (-0.72%) | 7,373 |
7 Nov 2018 | INR | 74.9 | 76.7 | 74.55 | 76.3 | 76.3 | +1 (+1.33%) | 6,478 |
6 Nov 2018 | INR | 73.4 | 75.9 | 71.2 | 75.3 | 75.3 | +4.4 (+6.21%) | 14,054 |
5 Nov 2018 | INR | 69.75 | 72 | 67.15 | 70.9 | 70.9 | +1.45 (+2.09%) | 6,776 |
2 Nov 2018 | INR | 71.4 | 73.6 | 69 | 69.45 | 69.45 | -0.75 (-1.07%) | 10,031 |
1 Nov 2018 | INR | 65.05 | 71.45 | 65.05 | 70.2 | 70.2 | +4.2 (+6.36%) | 12,647 |