Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 24.95 | 25.3 | 24 | 24.05 | 24.05 | -0.5 (-2.04%) | 8,630 |
25 Jan 2019 | INR | 25.25 | 25.5 | 24.45 | 24.55 | 24.55 | +0.1 (+0.41%) | 29,599 |
24 Jan 2019 | INR | 24.95 | 24.95 | 24.3 | 24.45 | 24.45 | -0.75 (-2.98%) | 10,890 |
23 Jan 2019 | INR | 24.75 | 25.75 | 24.5 | 25.2 | 25.2 | +0.4 (+1.61%) | 9,820 |
22 Jan 2019 | INR | 25.2 | 25.45 | 24.15 | 24.8 | 24.8 | -0.55 (-2.17%) | 8,859 |
21 Jan 2019 | INR | 25.6 | 25.85 | 24.55 | 25.35 | 25.35 | -0.75 (-2.87%) | 10,553 |
18 Jan 2019 | INR | 26.45 | 26.9 | 25.75 | 26.1 | 26.1 | +0.15 (+0.58%) | 12,246 |
17 Jan 2019 | INR | 25.75 | 26.75 | 25.4 | 25.95 | 25.95 | +0.35 (+1.37%) | 14,018 |
16 Jan 2019 | INR | 25.8 | 25.8 | 25.05 | 25.6 | 25.6 | -0.3 (-1.16%) | 14,789 |
15 Jan 2019 | INR | 26.05 | 27 | 25.6 | 25.9 | 25.9 | +1.35 (+5.50%) | 63,505 |
14 Jan 2019 | INR | 24.5 | 24.75 | 24.05 | 24.55 | 24.55 | -0.25 (-1.01%) | 10,291 |
11 Jan 2019 | INR | 26 | 26.05 | 24.7 | 24.8 | 24.8 | -1.45 (-5.52%) | 21,165 |
10 Jan 2019 | INR | 24 | 28 | 24 | 26.25 | 26.25 | +2.4 (+10.06%) | 169,988 |
9 Jan 2019 | INR | 24.4 | 24.4 | 23.7 | 23.85 | 23.85 | +0.1 (+0.42%) | 5,366 |
8 Jan 2019 | INR | 23.9 | 24.25 | 23.7 | 23.75 | 23.75 | -0.35 (-1.45%) | 10,006 |
7 Jan 2019 | INR | 24.65 | 24.7 | 24 | 24.1 | 24.1 | -0.05 (-0.21%) | 8,582 |
4 Jan 2019 | INR | 24.25 | 24.45 | 23.45 | 24.15 | 24.15 | +0.15 (+0.63%) | 13,744 |
3 Jan 2019 | INR | 24.45 | 24.7 | 23.85 | 24 | 24 | +0.2 (+0.84%) | 17,914 |
2 Jan 2019 | INR | 23.8 | 24.35 | 23.65 | 23.8 | 23.8 | -0.35 (-1.45%) | 11,448 |
1 Jan 2019 | INR | 24 | 24.75 | 23.7 | 24.15 | 24.15 | +0.4 (+1.68%) | 20,732 |
31 Dec 2018 | INR | 23.8 | 24.45 | 23.25 | 23.75 | 23.75 | +0.2 (+0.85%) | 17,796 |
28 Dec 2018 | INR | 23.55 | 23.85 | 23.2 | 23.55 | 23.55 | +1 (+4.43%) | 27,383 |
27 Dec 2018 | INR | 22.75 | 22.9 | 22.5 | 22.55 | 22.55 | +0.15 (+0.67%) | 5,453 |
26 Dec 2018 | INR | 22.65 | 22.95 | 22.1 | 22.4 | 22.4 | -0.55 (-2.40%) | 13,123 |
24 Dec 2018 | INR | 23.5 | 24.05 | 22.9 | 22.95 | 22.95 | -0.85 (-3.57%) | 10,689 |
21 Dec 2018 | INR | 23.3 | 24.45 | 23.1 | 23.8 | 23.8 | +0.75 (+3.25%) | 50,864 |
20 Dec 2018 | INR | 22.5 | 24 | 21.85 | 23.05 | 23.05 | +1.05 (+4.77%) | 55,106 |
19 Dec 2018 | INR | 21.65 | 22.5 | 21.55 | 22 | 22 | +0.35 (+1.62%) | 10,224 |
18 Dec 2018 | INR | 22 | 22.45 | 21.45 | 21.65 | 21.65 | +0.55 (+2.61%) | 52,864 |
17 Dec 2018 | INR | 21.2 | 21.8 | 21.05 | 21.1 | 21.1 | +0.3 (+1.44%) | 7,809 |