Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 29.6 | 29.9 | 28.8 | 29.85 | 29.85 | +1 (+3.47%) | 2,603 |
13 Dec 2018 | INR | 29.1 | 29.35 | 28.8 | 28.85 | 28.85 | -0.5 (-1.70%) | 3,375 |
12 Dec 2018 | INR | 28.85 | 30.2 | 28.55 | 29.35 | 29.35 | +1.05 (+3.71%) | 1,743 |
11 Dec 2018 | INR | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 (0.0%) | 0 |
10 Dec 2018 | INR | 28 | 29 | 28 | 28.3 | 28.3 | +0.3 (+1.07%) | 3,510 |
7 Dec 2018 | INR | 28 | 28 | 28 | 28 | 28 | -0.55 (-1.93%) | 1,887 |
6 Dec 2018 | INR | 28.45 | 29.15 | 28.45 | 28.55 | 28.55 | -0.65 (-2.23%) | 1,070 |
5 Dec 2018 | INR | 28.45 | 29.8 | 28.45 | 29.2 | 29.2 | +0.75 (+2.64%) | 3,720 |
4 Dec 2018 | INR | 27.8 | 28.45 | 27.8 | 28.45 | 28.45 | +0.9 (+3.27%) | 2,603 |
3 Dec 2018 | INR | 26.5 | 27.9 | 26.5 | 27.55 | 27.55 | -1.05 (-3.67%) | 2,428 |
30 Nov 2018 | INR | 29 | 29 | 27.35 | 28.6 | 28.6 | -0.4 (-1.38%) | 271 |
29 Nov 2018 | INR | 28.8 | 29.8 | 27.3 | 29 | 29 | +3.45 (+13.50%) | 6,965 |
28 Nov 2018 | INR | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.45 (-1.73%) | 75 |
27 Nov 2018 | INR | 26 | 26 | 25.25 | 26 | 26 | -0.85 (-3.17%) | 236 |
26 Nov 2018 | INR | 26.55 | 26.85 | 26.55 | 26.85 | 26.85 | +0.35 (+1.32%) | 2 |
22 Nov 2018 | INR | 26.85 | 26.85 | 26.2 | 26.5 | 26.5 | -0.25 (-0.93%) | 165 |
21 Nov 2018 | INR | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | +0.65 (+2.49%) | 85 |
20 Nov 2018 | INR | 26.1 | 26.1 | 26 | 26.1 | 26.1 | 0.0 (0.0%) | 272 |
19 Nov 2018 | INR | 26.5 | 26.55 | 26 | 26.1 | 26.1 | -0.9 (-3.33%) | 2,025 |
16 Nov 2018 | INR | 27.75 | 27.75 | 27 | 27 | 27 | -0.45 (-1.64%) | 1,330 |
15 Nov 2018 | INR | 27.5 | 27.5 | 27.4 | 27.45 | 27.45 | -0.3 (-1.08%) | 505 |
14 Nov 2018 | INR | 27.55 | 29 | 27 | 27.75 | 27.75 | -0.1 (-0.36%) | 3,315 |
13 Nov 2018 | INR | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.35 (-4.62%) | 172 |
12 Nov 2018 | INR | 29.2 | 29.2 | 28 | 29.2 | 29.2 | +0.5 (+1.74%) | 1,598 |
9 Nov 2018 | INR | 28.15 | 28.7 | 28.15 | 28.7 | 28.7 | -0.5 (-1.71%) | 583 |
6 Nov 2018 | INR | 29.5 | 29.85 | 28.9 | 29.2 | 29.2 | -1.3 (-4.26%) | 872 |
5 Nov 2018 | INR | 29.95 | 30.5 | 29.7 | 30.5 | 30.5 | +0.2 (+0.66%) | 181 |
2 Nov 2018 | INR | 32.95 | 33.3 | 30 | 30.3 | 30.3 | -1.5 (-4.72%) | 4,166 |
1 Nov 2018 | INR | 33 | 33 | 31.75 | 31.8 | 31.8 | -0.75 (-2.30%) | 738 |
31 Oct 2018 | INR | 31 | 32.85 | 31 | 32.55 | 32.55 | +2.4 (+7.96%) | 7,330 |