Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 36.05 | 36.05 | 34.05 | 34.2 | 22.8 | -1.35 (-3.80%) | 22,635 |
25 Jan 2019 | INR | 36.75 | 36.85 | 35.4 | 35.55 | 23.7 | -0.85 (-2.34%) | 4,971 |
24 Jan 2019 | INR | 36.4 | 36.6 | 36.2 | 36.4 | 24.2667 | -0.55 (-1.49%) | 2,570 |
23 Jan 2019 | INR | 36.5 | 37.2 | 36.5 | 36.95 | 24.6333 | +0.45 (+1.23%) | 11,842 |
22 Jan 2019 | INR | 37.25 | 37.45 | 36.3 | 36.5 | 24.3333 | -0.9 (-2.41%) | 32,731 |
21 Jan 2019 | INR | 38.1 | 38.1 | 37.25 | 37.4 | 24.9333 | -0.65 (-1.71%) | 8,222 |
18 Jan 2019 | INR | 38 | 38.15 | 37.75 | 38.05 | 25.3667 | -0.1 (-0.26%) | 1,721 |
17 Jan 2019 | INR | 37.9 | 38.3 | 37.8 | 38.15 | 25.4333 | +0.4 (+1.06%) | 7,523 |
16 Jan 2019 | INR | 38.35 | 38.35 | 37.6 | 37.75 | 25.1667 | -0.65 (-1.69%) | 10,196 |
15 Jan 2019 | INR | 38.4 | 38.9 | 37.6 | 38.4 | 25.6 | +0.2 (+0.52%) | 26,852 |
14 Jan 2019 | INR | 38.3 | 38.4 | 37.55 | 38.2 | 25.4667 | +0.3 (+0.79%) | 10,540 |
11 Jan 2019 | INR | 38.6 | 38.65 | 37.2 | 37.9 | 25.2667 | +0.1 (+0.26%) | 27,351 |
10 Jan 2019 | INR | 37.85 | 38.6 | 37.75 | 37.8 | 25.2 | -0.2 (-0.53%) | 10,594 |
9 Jan 2019 | INR | 37.25 | 38.1 | 37.15 | 38 | 25.3333 | +0.55 (+1.47%) | 6,765 |
8 Jan 2019 | INR | 37.6 | 38.25 | 37.2 | 37.45 | 24.9667 | -0.75 (-1.96%) | 17,663 |
7 Jan 2019 | INR | 41 | 41 | 38 | 38.2 | 25.4667 | +0.15 (+0.39%) | 25,296 |
4 Jan 2019 | INR | 37.6 | 38.25 | 37.5 | 38.05 | 25.3667 | +0.5 (+1.33%) | 699 |
3 Jan 2019 | INR | 38.55 | 38.55 | 37.5 | 37.55 | 25.0333 | -0.65 (-1.70%) | 5,584 |
2 Jan 2019 | INR | 38.8 | 39.05 | 38.1 | 38.2 | 25.4667 | -0.7 (-1.80%) | 23,282 |
1 Jan 2019 | INR | 38.9 | 39.05 | 38.55 | 38.9 | 25.9333 | +0.1 (+0.26%) | 2,276 |
31 Dec 2018 | INR | 38.6 | 39.3 | 38.6 | 38.8 | 25.8667 | +0.35 (+0.91%) | 116,956 |
28 Dec 2018 | INR | 37.25 | 39 | 37.25 | 38.45 | 25.6333 | +1.45 (+3.92%) | 43,106 |
27 Dec 2018 | INR | 37.65 | 37.95 | 36.9 | 37 | 24.6667 | -0.2 (-0.54%) | 31,381 |
26 Dec 2018 | INR | 37.7 | 37.7 | 36.5 | 37.2 | 24.8 | -0.5 (-1.33%) | 18,152 |
24 Dec 2018 | INR | 38.75 | 38.75 | 37.6 | 37.7 | 25.1333 | -1.25 (-3.21%) | 13,017 |
21 Dec 2018 | INR | 39.65 | 40.3 | 38.55 | 38.95 | 25.9667 | -1.05 (-2.63%) | 28,028 |
20 Dec 2018 | INR | 39.4 | 40.5 | 39.25 | 40 | 26.6667 | +0.45 (+1.14%) | 56,456 |
19 Dec 2018 | INR | 39.9 | 40 | 39.3 | 39.55 | 26.3667 | +0.3 (+0.76%) | 17,116 |
18 Dec 2018 | INR | 40 | 41.7 | 39.1 | 39.25 | 26.1667 | +0.6 (+1.55%) | 200,029 |
17 Dec 2018 | INR | 37.85 | 38.8 | 37.5 | 38.65 | 25.7667 | +1.15 (+3.07%) | 32,621 |