Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 53.85 | 56.5 | 53 | 54.8 | 54.8 | +1.8 (+3.40%) | 4,590 |
11 Mar 2019 | INR | 51 | 53.3 | 51 | 53 | 53 | +1.6 (+3.11%) | 368 |
8 Mar 2019 | INR | 52 | 53 | 51.1 | 51.4 | 51.4 | -0.95 (-1.81%) | 3,735 |
7 Mar 2019 | INR | 52.55 | 53.7 | 52.2 | 52.35 | 52.35 | -1.45 (-2.70%) | 644 |
6 Mar 2019 | INR | 53.95 | 53.95 | 52.3 | 53.8 | 53.8 | +0.65 (+1.22%) | 321 |
5 Mar 2019 | INR | 52.75 | 53.9 | 51.25 | 53.15 | 53.15 | +1.45 (+2.80%) | 8,020 |
1 Mar 2019 | INR | 52.9 | 52.9 | 49.3 | 51.7 | 51.7 | +1 (+1.97%) | 82 |
28 Feb 2019 | INR | 51.45 | 51.6 | 49.15 | 50.7 | 50.7 | -0.25 (-0.49%) | 665 |
27 Feb 2019 | INR | 50.05 | 51 | 49 | 50.95 | 50.95 | +1.45 (+2.93%) | 1,117 |
26 Feb 2019 | INR | 49 | 49.5 | 47.1 | 49.5 | 49.5 | -1.8 (-3.51%) | 623 |
25 Feb 2019 | INR | 50.5 | 53 | 50.5 | 51.3 | 51.3 | -0.45 (-0.87%) | 1,060 |
22 Feb 2019 | INR | 51 | 52.1 | 51 | 51.75 | 51.75 | +1.3 (+2.58%) | 943 |
21 Feb 2019 | INR | 50.55 | 52 | 50 | 50.45 | 50.45 | -1.7 (-3.26%) | 884 |
20 Feb 2019 | INR | 53 | 53 | 49.5 | 52.15 | 52.15 | +3.65 (+7.53%) | 778 |
19 Feb 2019 | INR | 47.1 | 52.75 | 47.1 | 48.5 | 48.5 | -1.35 (-2.71%) | 473 |
18 Feb 2019 | INR | 48.15 | 49.9 | 48 | 49.85 | 49.85 | -0.55 (-1.09%) | 1,967 |
15 Feb 2019 | INR | 51 | 51 | 49 | 50.4 | 50.4 | -1.75 (-3.36%) | 2,497 |
14 Feb 2019 | INR | 49.5 | 54.1 | 49.05 | 52.15 | 52.15 | +2.2 (+4.40%) | 2,250 |
13 Feb 2019 | INR | 49.2 | 53.5 | 49.2 | 49.95 | 49.95 | -3.05 (-5.75%) | 928 |
12 Feb 2019 | INR | 52.6 | 56 | 51.2 | 53 | 53 | -1 (-1.85%) | 1,890 |
11 Feb 2019 | INR | 55 | 55 | 52.15 | 54 | 54 | -1.9 (-3.40%) | 465 |
8 Feb 2019 | INR | 55.65 | 57.7 | 55.5 | 55.9 | 55.9 | +0.3 (+0.54%) | 1,583 |
7 Feb 2019 | INR | 52.5 | 55.85 | 52.5 | 55.6 | 55.6 | +4.8 (+9.45%) | 4,667 |
6 Feb 2019 | INR | 51.35 | 51.35 | 50.8 | 50.8 | 50.8 | -2.65 (-4.96%) | 3,612 |
5 Feb 2019 | INR | 54.45 | 54.45 | 53.45 | 53.45 | 53.45 | -2.75 (-4.89%) | 1,693 |
4 Feb 2019 | INR | 56.2 | 58.7 | 56.2 | 56.2 | 56.2 | -2.95 (-4.99%) | 926 |
1 Feb 2019 | INR | 59.1 | 59.15 | 57.5 | 59.15 | 59.15 | +2.8 (+4.97%) | 2,083 |
31 Jan 2019 | INR | 57.5 | 58.25 | 55.55 | 56.35 | 56.35 | +0.85 (+1.53%) | 3,337 |
30 Jan 2019 | INR | 56.75 | 56.75 | 54 | 55.5 | 55.5 | -0.9 (-1.60%) | 464 |
29 Jan 2019 | INR | 54.1 | 58 | 54.1 | 56.4 | 56.4 | -0.05 (-0.09%) | 2,123 |