Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | INR | 33.7 | 33.85 | 32.3 | 32.6 | 32.6 | -1.4 (-4.12%) | 29,601 |
22 Jan 2019 | INR | 35 | 35 | 33.7 | 34 | 34 | -1.45 (-4.09%) | 15,987 |
21 Jan 2019 | INR | 35.55 | 38.7 | 35.45 | 35.45 | 35.45 | -1.85 (-4.96%) | 19,348 |
18 Jan 2019 | INR | 36.4 | 37.95 | 36.15 | 37.3 | 37.3 | +0.8 (+2.19%) | 4,005 |
17 Jan 2019 | INR | 36 | 37.1 | 35.2 | 36.5 | 36.5 | +0.55 (+1.53%) | 6,465 |
16 Jan 2019 | INR | 34.55 | 36.25 | 34.3 | 35.95 | 35.95 | -0.15 (-0.42%) | 35,294 |
15 Jan 2019 | INR | 35.35 | 37.35 | 35.1 | 36.1 | 36.1 | -0.8 (-2.17%) | 19,057 |
14 Jan 2019 | INR | 36.95 | 40 | 36.9 | 36.9 | 36.9 | -1.9 (-4.90%) | 14,023 |
11 Jan 2019 | INR | 40 | 40 | 38.8 | 38.8 | 38.8 | -0.75 (-1.90%) | 3,071 |
10 Jan 2019 | INR | 40.35 | 40.35 | 39.55 | 39.55 | 39.55 | -0.8 (-1.98%) | 2,972 |
9 Jan 2019 | INR | 41.9 | 41.9 | 40.35 | 40.35 | 40.35 | -0.8 (-1.94%) | 5,520 |
8 Jan 2019 | INR | 42.65 | 42.65 | 41.15 | 41.15 | 41.15 | -0.8 (-1.91%) | 6,745 |
7 Jan 2019 | INR | 42 | 43.5 | 41.95 | 41.95 | 41.95 | -0.85 (-1.99%) | 10,180 |
4 Jan 2019 | INR | 41.4 | 43 | 41.4 | 42.8 | 42.8 | +0.6 (+1.42%) | 6,000 |
3 Jan 2019 | INR | 46.4 | 46.4 | 42.2 | 42.2 | 42.2 | -2.2 (-4.95%) | 24,911 |
2 Jan 2019 | INR | 44.4 | 44.4 | 43 | 44.4 | 44.4 | +2.1 (+4.96%) | 18,045 |
1 Jan 2019 | INR | 42.2 | 42.3 | 40.1 | 42.3 | 42.3 | +2 (+4.96%) | 12,094 |
31 Dec 2018 | INR | 39.85 | 40.3 | 38 | 40.3 | 40.3 | +1.9 (+4.95%) | 10,747 |
28 Dec 2018 | INR | 38.35 | 38.4 | 37.05 | 38.4 | 38.4 | +1.8 (+4.92%) | 11,847 |
27 Dec 2018 | INR | 36.65 | 36.75 | 35.15 | 36.6 | 36.6 | +1.6 (+4.57%) | 7,226 |
26 Dec 2018 | INR | 34.5 | 35.9 | 33.5 | 35 | 35 | +0.5 (+1.45%) | 6,228 |
24 Dec 2018 | INR | 34.8 | 35 | 33.55 | 34.5 | 34.5 | +0.1 (+0.29%) | 4,911 |
21 Dec 2018 | INR | 34.6 | 35 | 32.3 | 34.4 | 34.4 | +0.7 (+2.08%) | 13,941 |
20 Dec 2018 | INR | 34.95 | 36.2 | 33.5 | 33.7 | 33.7 | -1.25 (-3.58%) | 13,775 |
19 Dec 2018 | INR | 35.1 | 36 | 33 | 34.95 | 34.95 | +0.55 (+1.60%) | 42,309 |
18 Dec 2018 | INR | 34.35 | 35.75 | 33.05 | 34.4 | 34.4 | -0.2 (-0.58%) | 18,768 |
17 Dec 2018 | INR | 35.9 | 36.25 | 34.3 | 34.6 | 34.6 | -1.35 (-3.76%) | 15,812 |
14 Dec 2018 | INR | 37.45 | 37.45 | 34.75 | 35.95 | 35.95 | 0.0 (0.0%) | 20,019 |
13 Dec 2018 | INR | 33.65 | 35.95 | 33.65 | 35.95 | 35.95 | +1.7 (+4.96%) | 10,292 |
12 Dec 2018 | INR | 35.35 | 36.9 | 33.55 | 34.25 | 34.25 | -1 (-2.84%) | 11,285 |