Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 59.4 | 60.75 | 58.5 | 59.15 | 59.15 | -1.5 (-2.47%) | 6,043 |
25 Jan 2019 | INR | 60.3 | 62.5 | 60.3 | 60.65 | 60.65 | -0.9 (-1.46%) | 3,341 |
24 Jan 2019 | INR | 63.5 | 64.4 | 60.25 | 61.55 | 61.55 | -2.2 (-3.45%) | 8,741 |
23 Jan 2019 | INR | 63.7 | 63.75 | 62.5 | 63.75 | 63.75 | +0.05 (+0.08%) | 2,123 |
22 Jan 2019 | INR | 63.9 | 63.9 | 62.3 | 63.7 | 63.7 | -1.2 (-1.85%) | 2,375 |
21 Jan 2019 | INR | 64.25 | 66 | 64.25 | 64.9 | 64.9 | -0.1 (-0.15%) | 2,751 |
18 Jan 2019 | INR | 65 | 66 | 65 | 65 | 65 | -0.1 (-0.15%) | 3,172 |
17 Jan 2019 | INR | 65.25 | 65.5 | 65 | 65.1 | 65.1 | +0.05 (+0.08%) | 2,871 |
16 Jan 2019 | INR | 69.35 | 69.35 | 65 | 65.05 | 65.05 | -4.3 (-6.20%) | 5,631 |
15 Jan 2019 | INR | 67.7 | 78 | 65.6 | 69.35 | 69.35 | +3.4 (+5.16%) | 34,491 |
14 Jan 2019 | INR | 65.3 | 68.25 | 64.3 | 65.95 | 65.95 | +0.45 (+0.69%) | 8,474 |
11 Jan 2019 | INR | 66.05 | 67.7 | 64 | 65.5 | 65.5 | -1.1 (-1.65%) | 18,388 |
10 Jan 2019 | INR | 68 | 68 | 66 | 66.6 | 66.6 | -1.2 (-1.77%) | 11,878 |
9 Jan 2019 | INR | 68 | 68.1 | 66.6 | 67.8 | 67.8 | -0.45 (-0.66%) | 13,942 |
8 Jan 2019 | INR | 67.1 | 69.55 | 67.1 | 68.25 | 68.25 | +0.3 (+0.44%) | 15,884 |
7 Jan 2019 | INR | 69.05 | 70.8 | 67.4 | 67.95 | 67.95 | -0.75 (-1.09%) | 13,201 |
4 Jan 2019 | INR | 68.75 | 70.5 | 67.4 | 68.7 | 68.7 | -1.3 (-1.86%) | 33,614 |
3 Jan 2019 | INR | 71.05 | 71.65 | 69.5 | 70 | 70 | -1.95 (-2.71%) | 33,458 |
2 Jan 2019 | INR | 74.4 | 74.4 | 71.15 | 71.95 | 71.95 | -3.15 (-4.19%) | 74,657 |
1 Jan 2019 | INR | 70 | 79.5 | 70 | 75.1 | 75.1 | +7.75 (+11.51%) | 8,520,472 |
31 Dec 2018 | INR | 69 | 69 | 67.3 | 67.35 | 67.35 | -2 (-2.88%) | 533 |
28 Dec 2018 | INR | 69.05 | 69.8 | 67.9 | 69.35 | 69.35 | +0.35 (+0.51%) | 2,952 |
27 Dec 2018 | INR | 70.15 | 70.2 | 69 | 69 | 69 | -0.4 (-0.58%) | 52 |
26 Dec 2018 | INR | 70.35 | 70.6 | 69 | 69.4 | 69.4 | -1.05 (-1.49%) | 3,877 |
24 Dec 2018 | INR | 70.1 | 71.7 | 70 | 70.45 | 70.45 | +0.45 (+0.64%) | 850 |
21 Dec 2018 | INR | 71.05 | 71.65 | 70 | 70 | 70 | -1 (-1.41%) | 5,643 |
20 Dec 2018 | INR | 71 | 71 | 71 | 71 | 71 | -0.05 (-0.07%) | 50 |
19 Dec 2018 | INR | 71.05 | 71.5 | 71 | 71.05 | 71.05 | +0.75 (+1.07%) | 1,187 |
18 Dec 2018 | INR | 72 | 72.05 | 69.75 | 70.3 | 70.3 | -4.35 (-5.83%) | 9,598 |
17 Dec 2018 | INR | 72.1 | 75 | 72 | 74.65 | 74.65 | +1.8 (+2.47%) | 6,944 |