Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 40.1 | 43.9 | 39.9 | 43.05 | 43.05 | +1.1 (+2.62%) | 15,615 |
11 Mar 2019 | INR | 42.15 | 42.15 | 41.5 | 41.95 | 41.95 | -0.2 (-0.47%) | 322 |
8 Mar 2019 | INR | 41.5 | 42.15 | 41.1 | 42.15 | 42.15 | +0.15 (+0.36%) | 21,665 |
7 Mar 2019 | INR | 40.55 | 42.25 | 40.25 | 42 | 42 | +1.45 (+3.58%) | 120,580 |
6 Mar 2019 | INR | 40.6 | 42.3 | 40.55 | 40.55 | 40.55 | -2.1 (-4.92%) | 21,101 |
5 Mar 2019 | INR | 41.15 | 42.95 | 41.05 | 42.65 | 42.65 | -0.4 (-0.93%) | 10,801 |
1 Mar 2019 | INR | 40.4 | 43.3 | 40.4 | 43.05 | 43.05 | +0.65 (+1.53%) | 14,074 |
28 Feb 2019 | INR | 41.55 | 42.85 | 41.45 | 42.4 | 42.4 | -1.2 (-2.75%) | 64,499 |
27 Feb 2019 | INR | 41.8 | 45 | 41.65 | 43.6 | 43.6 | -0.2 (-0.46%) | 40,025 |
26 Feb 2019 | INR | 41.8 | 43.8 | 41.8 | 43.8 | 43.8 | -0.15 (-0.34%) | 10,355 |
25 Feb 2019 | INR | 43 | 44 | 41.3 | 43.95 | 43.95 | +0.65 (+1.50%) | 9,010 |
22 Feb 2019 | INR | 43.65 | 43.7 | 41.65 | 43.3 | 43.3 | -0.1 (-0.23%) | 37,120 |
21 Feb 2019 | INR | 42.95 | 43.5 | 42 | 43.4 | 43.4 | -0.65 (-1.48%) | 61,010 |
20 Feb 2019 | INR | 42.85 | 44.6 | 40.4 | 44.05 | 44.05 | +1.55 (+3.65%) | 43,544 |
19 Feb 2019 | INR | 42.5 | 42.5 | 42.5 | 42.5 | 42.5 | +0.1 (+0.24%) | 575 |
18 Feb 2019 | INR | 43 | 43 | 40.55 | 42.4 | 42.4 | -0.25 (-0.59%) | 10,120 |
15 Feb 2019 | INR | 42.8 | 43.95 | 40.4 | 42.65 | 42.65 | +0.15 (+0.35%) | 28,145 |
14 Feb 2019 | INR | 43.6 | 43.7 | 42.2 | 42.5 | 42.5 | -1.85 (-4.17%) | 14,377 |
13 Feb 2019 | INR | 44 | 44.45 | 41.75 | 44.35 | 44.35 | +0.45 (+1.03%) | 30,099 |
12 Feb 2019 | INR | 42.9 | 43.95 | 40.35 | 43.9 | 43.9 | +1.45 (+3.42%) | 21,097 |
11 Feb 2019 | INR | 40.25 | 43.8 | 40.2 | 42.45 | 42.45 | +0.2 (+0.47%) | 12,326 |
8 Feb 2019 | INR | 42.45 | 43.8 | 40.4 | 42.25 | 42.25 | -0.25 (-0.59%) | 25,336 |
7 Feb 2019 | INR | 41.5 | 43.35 | 41.5 | 42.5 | 42.5 | -1.15 (-2.63%) | 18,658 |
6 Feb 2019 | INR | 41.5 | 43.65 | 41.5 | 43.65 | 43.65 | 0.0 (0.0%) | 9,200 |
5 Feb 2019 | INR | 41.6 | 43.8 | 41.6 | 43.65 | 43.65 | -0.1 (-0.23%) | 836 |
4 Feb 2019 | INR | 43.75 | 43.75 | 42.1 | 43.75 | 43.75 | +0.05 (+0.11%) | 594 |
1 Feb 2019 | INR | 44.1 | 44.1 | 42.4 | 43.7 | 43.7 | +0.95 (+2.22%) | 8,088 |
31 Jan 2019 | INR | 43.8 | 43.8 | 41.75 | 42.75 | 42.75 | -0.7 (-1.61%) | 20,759 |
30 Jan 2019 | INR | 43.95 | 43.95 | 42.05 | 43.45 | 43.45 | -0.55 (-1.25%) | 22,883 |
29 Jan 2019 | INR | 44.8 | 44.8 | 42 | 44 | 44 | -0.15 (-0.34%) | 11,410 |