Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 62.6 | 65.2 | 62.5 | 63.55 | 63.55 | +0.55 (+0.87%) | 1,778 |
25 Apr 2019 | INR | 64.15 | 66.2 | 63 | 63 | 63 | -2.25 (-3.45%) | 2,223 |
24 Apr 2019 | INR | 61.55 | 69.45 | 59.5 | 65.25 | 65.25 | +3.95 (+6.44%) | 24,305 |
23 Apr 2019 | INR | 61.95 | 63.05 | 60.95 | 61.3 | 61.3 | -0.55 (-0.89%) | 1,732 |
22 Apr 2019 | INR | 65.35 | 65.35 | 61.3 | 61.85 | 61.85 | -2.35 (-3.66%) | 539 |
18 Apr 2019 | INR | 66 | 66.85 | 62 | 64.2 | 64.2 | -2.2 (-3.31%) | 5,041 |
16 Apr 2019 | INR | 70.6 | 72.55 | 66.25 | 66.4 | 66.4 | -2.95 (-4.25%) | 14,566 |
15 Apr 2019 | INR | 64 | 75.5 | 53.5 | 69.35 | 69.35 | +6.4 (+10.17%) | 120,162 |
12 Apr 2019 | INR | 60.8 | 65 | 60.8 | 62.95 | 62.95 | +0.25 (+0.40%) | 3,415 |
11 Apr 2019 | INR | 63.7 | 67 | 61 | 62.7 | 62.7 | -1.55 (-2.41%) | 4,013 |
10 Apr 2019 | INR | 66 | 66.95 | 63.45 | 64.25 | 64.25 | +0.4 (+0.63%) | 5,781 |
9 Apr 2019 | INR | 63 | 68.9 | 62.05 | 63.85 | 63.85 | -3.7 (-5.48%) | 6,904 |
8 Apr 2019 | INR | 67.15 | 71.9 | 66.05 | 67.55 | 67.55 | +3.9 (+6.13%) | 42,679 |
5 Apr 2019 | INR | 55.5 | 63.65 | 55.5 | 63.65 | 63.65 | +10.6 (+19.98%) | 21,394 |
4 Apr 2019 | INR | 52.5 | 54.9 | 52.5 | 53.05 | 53.05 | -0.9 (-1.67%) | 785 |
3 Apr 2019 | INR | 56 | 56.5 | 53.95 | 53.95 | 53.95 | -2.55 (-4.51%) | 3,367 |
2 Apr 2019 | INR | 55.7 | 60.35 | 55.7 | 56.5 | 56.5 | +1.6 (+2.91%) | 13,956 |
1 Apr 2019 | INR | 50 | 54.9 | 50 | 54.9 | 54.9 | +4.95 (+9.91%) | 4,638 |
29 Mar 2019 | INR | 51.85 | 51.85 | 49.55 | 49.95 | 49.95 | -1.5 (-2.92%) | 1,460 |
28 Mar 2019 | INR | 50 | 52 | 50 | 51.45 | 51.45 | +1.45 (+2.90%) | 1,411 |
27 Mar 2019 | INR | 52.65 | 52.65 | 49.3 | 50 | 50 | -0.4 (-0.79%) | 1,225 |
26 Mar 2019 | INR | 50.5 | 51 | 50 | 50.4 | 50.4 | -0.1 (-0.20%) | 2,310 |
25 Mar 2019 | INR | 51.35 | 51.35 | 50.5 | 50.5 | 50.5 | -1.75 (-3.35%) | 710 |
22 Mar 2019 | INR | 52 | 53 | 50.7 | 52.25 | 52.25 | +1.15 (+2.25%) | 871 |
20 Mar 2019 | INR | 50 | 52.25 | 50 | 51.1 | 51.1 | -0.35 (-0.68%) | 604 |
19 Mar 2019 | INR | 52 | 52 | 50.1 | 51.45 | 51.45 | -0.05 (-0.10%) | 1,870 |
18 Mar 2019 | INR | 52.25 | 53.95 | 51.05 | 51.5 | 51.5 | -1 (-1.90%) | 3,812 |
15 Mar 2019 | INR | 55 | 55 | 52.5 | 52.5 | 52.5 | -1 (-1.87%) | 146 |
14 Mar 2019 | INR | 54 | 54 | 52.15 | 53.5 | 53.5 | +0.05 (+0.09%) | 1,089 |
13 Mar 2019 | INR | 54.1 | 54.95 | 52.05 | 53.45 | 53.45 | -1.35 (-2.46%) | 2,680 |