Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2019 | INR | 31.9 | 31.95 | 31.8 | 31.85 | 31.85 | -0.1 (-0.31%) | 20,000 |
4 Jan 2019 | INR | 32.3 | 32.4 | 31.95 | 31.95 | 31.95 | -0.5 (-1.54%) | 20,000 |
3 Jan 2019 | INR | 32.45 | 32.45 | 31.85 | 32.45 | 32.45 | +0.45 (+1.41%) | 28,000 |
2 Jan 2019 | INR | 31.8 | 32.5 | 31.8 | 32 | 32 | +0.2 (+0.63%) | 24,000 |
1 Jan 2019 | INR | 31.85 | 31.95 | 31.75 | 31.8 | 31.8 | -0.15 (-0.47%) | 20,000 |
31 Dec 2018 | INR | 31.75 | 31.95 | 31.75 | 31.95 | 31.95 | +0.2 (+0.63%) | 20,000 |
28 Dec 2018 | INR | 31.85 | 31.95 | 31.75 | 31.75 | 31.75 | -0.1 (-0.31%) | 20,000 |
27 Dec 2018 | INR | 31.75 | 31.85 | 31.15 | 31.85 | 31.85 | 0.0 (0.0%) | 20,000 |
26 Dec 2018 | INR | 31.9 | 32.3 | 31.85 | 31.85 | 31.85 | -0.05 (-0.16%) | 20,000 |
24 Dec 2018 | INR | 31.8 | 31.9 | 31.8 | 31.9 | 31.9 | +0.1 (+0.31%) | 20,000 |
21 Dec 2018 | INR | 31.75 | 31.9 | 31.75 | 31.8 | 31.8 | +0.05 (+0.16%) | 20,000 |
20 Dec 2018 | INR | 31.75 | 31.75 | 31.7 | 31.75 | 31.75 | 0.0 (0.0%) | 16,000 |
19 Dec 2018 | INR | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.0 (0.0%) | 0 |
18 Dec 2018 | INR | 31.6 | 31.75 | 31.6 | 31.75 | 31.75 | +0.15 (+0.47%) | 20,000 |
17 Dec 2018 | INR | 29.9 | 31.6 | 29.9 | 31.6 | 31.6 | +0.1 (+0.32%) | 12,000 |
14 Dec 2018 | INR | 31.5 | 31.5 | 31.5 | 31.5 | 31.5 | 0.0 (0.0%) | 0 |
13 Dec 2018 | INR | 29.5 | 32.4 | 29.5 | 31.5 | 31.5 | -0.05 (-0.16%) | 44,000 |
12 Dec 2018 | INR | 31.45 | 31.55 | 31.4 | 31.55 | 31.55 | +0.1 (+0.32%) | 20,000 |
11 Dec 2018 | INR | 31.55 | 31.7 | 31.45 | 31.45 | 31.45 | -0.2 (-0.63%) | 20,000 |
10 Dec 2018 | INR | 31.5 | 31.65 | 31.5 | 31.65 | 31.65 | -0.35 (-1.09%) | 16,000 |
7 Dec 2018 | INR | 31.6 | 32.25 | 29.5 | 32 | 32 | +0.4 (+1.27%) | 52,000 |
6 Dec 2018 | INR | 33 | 33.05 | 31.5 | 31.6 | 31.6 | -1.4 (-4.24%) | 40,000 |
5 Dec 2018 | INR | 33 | 33.2 | 32.9 | 33 | 33 | -0.2 (-0.60%) | 24,000 |
4 Dec 2018 | INR | 33.1 | 33.35 | 33.1 | 33.2 | 33.2 | -0.2 (-0.60%) | 20,000 |
3 Dec 2018 | INR | 33 | 33.4 | 33 | 33.4 | 33.4 | 0.0 (0.0%) | 20,000 |
30 Nov 2018 | INR | 33.4 | 33.45 | 33.35 | 33.4 | 33.4 | 0.0 (0.0%) | 20,000 |
29 Nov 2018 | INR | 33.25 | 33.5 | 33.25 | 33.4 | 33.4 | +0.15 (+0.45%) | 20,000 |
28 Nov 2018 | INR | 33.3 | 33.4 | 33.25 | 33.25 | 33.25 | 0.0 (0.0%) | 20,000 |
27 Nov 2018 | INR | 33.5 | 33.95 | 32 | 33.25 | 33.25 | -0.5 (-1.48%) | 44,000 |
26 Nov 2018 | INR | 32.9 | 33.75 | 32.9 | 33.75 | 33.75 | -0.2 (-0.59%) | 32,000 |