Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 37.6 | 39.3 | 37.55 | 38.3 | 25.5333 | +1.1 (+2.96%) | 1,060 |
11 Mar 2019 | INR | 37.15 | 38 | 37.15 | 37.2 | 24.8 | -0.15 (-0.40%) | 35 |
8 Mar 2019 | INR | 38.45 | 38.65 | 36.75 | 37.35 | 24.9 | -0.55 (-1.45%) | 836 |
7 Mar 2019 | INR | 38.3 | 39.35 | 37.7 | 37.9 | 25.2667 | -1.45 (-3.68%) | 2,035 |
6 Mar 2019 | INR | 45 | 45 | 38.65 | 39.35 | 26.2333 | -3.7 (-8.59%) | 19,683 |
5 Mar 2019 | INR | 40 | 43.05 | 40 | 43.05 | 28.7 | +7.15 (+19.92%) | 54,172 |
1 Mar 2019 | INR | 36.45 | 36.5 | 35 | 35.9 | 23.9333 | +2.4 (+7.16%) | 455 |
28 Feb 2019 | INR | 32 | 33.95 | 32 | 33.5 | 22.3333 | +1.45 (+4.52%) | 8,233 |
27 Feb 2019 | INR | 32.05 | 32.05 | 32.05 | 32.05 | 21.3667 | -1.75 (-5.18%) | 10 |
26 Feb 2019 | INR | 33.65 | 34.95 | 33.05 | 33.8 | 22.5333 | -0.8 (-2.31%) | 2,523 |
25 Feb 2019 | INR | 31.25 | 35 | 31.25 | 34.6 | 23.0667 | +1.65 (+5.01%) | 34 |
22 Feb 2019 | INR | 32.95 | 32.95 | 32.95 | 32.95 | 21.9667 | 0.0 (0.0%) | 0 |
21 Feb 2019 | INR | 32.1 | 32.95 | 31.6 | 32.95 | 21.9667 | +0.75 (+2.33%) | 1,200 |
20 Feb 2019 | INR | 33 | 33 | 32.05 | 32.2 | 21.4667 | -0.75 (-2.28%) | 3 |
19 Feb 2019 | INR | 30.2 | 33.5 | 30.2 | 32.95 | 21.9667 | +1.1 (+3.45%) | 720 |
18 Feb 2019 | INR | 32.15 | 32.15 | 31.55 | 31.85 | 21.2333 | -0.75 (-2.30%) | 1,005 |
15 Feb 2019 | INR | 33 | 33 | 31.05 | 32.6 | 21.7333 | -1.9 (-5.51%) | 1,233 |
14 Feb 2019 | INR | 33 | 34.7 | 32 | 34.5 | 23 | +1.25 (+3.76%) | 10,105 |
13 Feb 2019 | INR | 32.75 | 37.85 | 32.75 | 33.25 | 22.1667 | -1.65 (-4.73%) | 512 |
12 Feb 2019 | INR | 33.1 | 34.9 | 33 | 34.9 | 23.2667 | -0.1 (-0.29%) | 1,220 |
11 Feb 2019 | INR | 35.25 | 35.25 | 35 | 35 | 23.3333 | -2.1 (-5.66%) | 305 |
8 Feb 2019 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 24.7333 | 0.0 (0.0%) | 0 |
7 Feb 2019 | INR | 37.1 | 37.1 | 37.1 | 37.1 | 24.7333 | -0.65 (-1.72%) | 50 |
6 Feb 2019 | INR | 39.1 | 40.25 | 37.5 | 37.75 | 25.1667 | -1.15 (-2.96%) | 1,192 |
5 Feb 2019 | INR | 37.8 | 41.35 | 37.8 | 38.9 | 25.9333 | +3.55 (+10.04%) | 1,541 |
4 Feb 2019 | INR | 35.45 | 36.3 | 34.7 | 35.35 | 23.5667 | -1 (-2.75%) | 1,526 |
1 Feb 2019 | INR | 37.3 | 38.8 | 36.35 | 36.35 | 24.2333 | -1 (-2.68%) | 696 |
31 Jan 2019 | INR | 36.35 | 41 | 36.35 | 37.35 | 24.9 | -0.25 (-0.66%) | 2,403 |
30 Jan 2019 | INR | 35.65 | 39.3 | 35.65 | 37.6 | 25.0667 | -3 (-7.39%) | 230 |
29 Jan 2019 | INR | 40.6 | 40.6 | 40.6 | 40.6 | 27.0667 | 0.0 (0.0%) | 0 |