Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 38 | 38.8 | 36.85 | 37.3 | 37.3 | -0.4 (-1.06%) | 37,428 |
13 Dec 2018 | INR | 40.1 | 40.5 | 36.8 | 37.7 | 37.7 | -1.7 (-4.31%) | 50,008 |
12 Dec 2018 | INR | 37 | 41.25 | 36.75 | 39.4 | 39.4 | +3.25 (+8.99%) | 158,581 |
11 Dec 2018 | INR | 30.45 | 36.3 | 30.05 | 36.15 | 36.15 | +5.9 (+19.50%) | 126,179 |
10 Dec 2018 | INR | 32.15 | 32.15 | 29.6 | 30.25 | 30.25 | -2.75 (-8.33%) | 53,983 |
7 Dec 2018 | INR | 34.8 | 35.05 | 32.3 | 33 | 33 | -1.7 (-4.90%) | 84,961 |
6 Dec 2018 | INR | 35.25 | 35.3 | 34.4 | 34.7 | 34.7 | -1.05 (-2.94%) | 24,794 |
5 Dec 2018 | INR | 36.75 | 36.75 | 35.55 | 35.75 | 35.75 | -1.05 (-2.85%) | 12,590 |
4 Dec 2018 | INR | 37.05 | 37.55 | 36.7 | 36.8 | 36.8 | -0.3 (-0.81%) | 6,169 |
3 Dec 2018 | INR | 37.7 | 40 | 36.25 | 37.1 | 37.1 | +0.6 (+1.64%) | 47,846 |
30 Nov 2018 | INR | 37.4 | 37.4 | 36.3 | 36.5 | 36.5 | -0.4 (-1.08%) | 26,985 |
29 Nov 2018 | INR | 37 | 39.4 | 36.55 | 36.9 | 36.9 | +0.1 (+0.27%) | 22,055 |
28 Nov 2018 | INR | 38 | 38 | 36.55 | 36.8 | 36.8 | -0.7 (-1.87%) | 19,091 |
27 Nov 2018 | INR | 37.75 | 38.1 | 37.1 | 37.5 | 37.5 | -0.6 (-1.57%) | 10,438 |
26 Nov 2018 | INR | 38.25 | 38.4 | 37.3 | 38.1 | 38.1 | +0.2 (+0.53%) | 42,395 |
22 Nov 2018 | INR | 38.25 | 39.25 | 37.05 | 37.9 | 37.9 | +0.1 (+0.26%) | 31,788 |
21 Nov 2018 | INR | 37.75 | 38.5 | 37.5 | 37.8 | 37.8 | -0.05 (-0.13%) | 14,938 |
20 Nov 2018 | INR | 37.6 | 39.2 | 37.55 | 37.85 | 37.85 | -0.75 (-1.94%) | 15,820 |
19 Nov 2018 | INR | 39.7 | 39.7 | 38.15 | 38.6 | 38.6 | +0.15 (+0.39%) | 11,992 |
16 Nov 2018 | INR | 40.7 | 40.7 | 38.2 | 38.45 | 38.45 | -0.45 (-1.16%) | 18,311 |
15 Nov 2018 | INR | 38.5 | 40.25 | 37.35 | 38.9 | 38.9 | -0.05 (-0.13%) | 54,463 |
14 Nov 2018 | INR | 41.3 | 41.3 | 38.5 | 38.95 | 38.95 | -1.35 (-3.35%) | 58,688 |
13 Nov 2018 | INR | 41 | 41.6 | 39.05 | 40.3 | 40.3 | -1.25 (-3.01%) | 64,159 |
12 Nov 2018 | INR | 42.85 | 42.95 | 41 | 41.55 | 41.55 | -1.05 (-2.46%) | 51,817 |
9 Nov 2018 | INR | 41.85 | 43.3 | 41.7 | 42.6 | 42.6 | -0.1 (-0.23%) | 34,171 |
7 Nov 2018 | INR | 42.25 | 43 | 42 | 42.7 | 42.7 | +0.55 (+1.30%) | 12,878 |
6 Nov 2018 | INR | 42 | 43.3 | 41.1 | 42.15 | 42.15 | +0.35 (+0.84%) | 30,278 |
5 Nov 2018 | INR | 41.15 | 43.55 | 39.2 | 41.8 | 41.8 | +0.9 (+2.20%) | 34,462 |
2 Nov 2018 | INR | 41 | 42.75 | 40.55 | 40.9 | 40.9 | -0.25 (-0.61%) | 47,091 |
1 Nov 2018 | INR | 42 | 42 | 40.85 | 41.15 | 41.15 | -0.3 (-0.72%) | 32,329 |