Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 89.2 | 89.2 | 84 | 85.1 | 85.1 | -3.5 (-3.95%) | 1,168,050 |
25 Jan 2019 | INR | 89.95 | 91.9 | 87.65 | 88.6 | 88.6 | -0.3 (-0.34%) | 99,476 |
24 Jan 2019 | INR | 91.7 | 91.85 | 88.5 | 88.9 | 88.9 | -2.8 (-3.05%) | 101,033 |
23 Jan 2019 | INR | 90.95 | 93.8 | 90 | 91.7 | 91.7 | +0.75 (+0.82%) | 87,024 |
22 Jan 2019 | INR | 92.3 | 93.6 | 89.45 | 90.95 | 90.95 | -2.8 (-2.99%) | 127,741 |
21 Jan 2019 | INR | 95.7 | 95.75 | 93 | 93.75 | 93.75 | -2 (-2.09%) | 94,611 |
18 Jan 2019 | INR | 97.95 | 97.95 | 95 | 95.75 | 95.75 | -1.6 (-1.64%) | 105,883 |
17 Jan 2019 | INR | 98.4 | 99.7 | 96.75 | 97.35 | 97.35 | -0.85 (-0.87%) | 134,533 |
16 Jan 2019 | INR | 96 | 99.5 | 95.3 | 98.2 | 98.2 | +2.1 (+2.19%) | 211,349 |
15 Jan 2019 | INR | 95.5 | 96.8 | 94.55 | 96.1 | 96.1 | +0.75 (+0.79%) | 130,150 |
14 Jan 2019 | INR | 96.7 | 96.7 | 94.25 | 95.35 | 95.35 | -0.65 (-0.68%) | 138,845 |
11 Jan 2019 | INR | 97.9 | 97.9 | 95.4 | 96 | 96 | -1.05 (-1.08%) | 83,517 |
10 Jan 2019 | INR | 98.5 | 98.95 | 96.25 | 97.05 | 97.05 | -0.95 (-0.97%) | 115,207 |
9 Jan 2019 | INR | 101.6 | 102.5 | 95.55 | 98 | 98 | -3.55 (-3.50%) | 201,912 |
8 Jan 2019 | INR | 100.5 | 103.75 | 99.1 | 101.55 | 101.55 | +2.7 (+2.73%) | 356,000 |
7 Jan 2019 | INR | 99.7 | 99.9 | 97 | 98.85 | 98.85 | +0.25 (+0.25%) | 144,636 |
4 Jan 2019 | INR | 98.3 | 99.2 | 97 | 98.6 | 98.6 | +1.25 (+1.28%) | 157,136 |
3 Jan 2019 | INR | 97.7 | 99.9 | 96.7 | 97.35 | 97.35 | -0.05 (-0.05%) | 225,601 |
2 Jan 2019 | INR | 94.1 | 101 | 93.6 | 97.4 | 97.4 | +3 (+3.18%) | 911,696 |
1 Jan 2019 | INR | 92.2 | 96.75 | 91.15 | 94.4 | 94.4 | +3.2 (+3.51%) | 307,306 |
31 Dec 2018 | INR | 92 | 93 | 90.8 | 91.2 | 91.2 | -0.15 (-0.16%) | 62,501 |
28 Dec 2018 | INR | 91.9 | 93.15 | 90.6 | 91.35 | 91.35 | +0.25 (+0.27%) | 77,848 |
27 Dec 2018 | INR | 91.25 | 94.2 | 90.25 | 91.1 | 91.1 | +0.9 (+1.00%) | 123,885 |
26 Dec 2018 | INR | 91 | 91.8 | 89 | 90.2 | 90.2 | +0.3 (+0.33%) | 97,047 |
24 Dec 2018 | INR | 92.5 | 94.35 | 87.35 | 89.9 | 89.9 | -3.55 (-3.80%) | 173,971 |
21 Dec 2018 | INR | 96.45 | 96.5 | 93 | 93.45 | 93.45 | -2.3 (-2.40%) | 109,476 |
20 Dec 2018 | INR | 97.35 | 97.8 | 95.35 | 95.75 | 95.75 | -2.3 (-2.35%) | 94,290 |
19 Dec 2018 | INR | 95.8 | 100.3 | 94 | 98.05 | 98.05 | +3.3 (+3.48%) | 420,686 |
18 Dec 2018 | INR | 92.95 | 96.2 | 91.75 | 94.75 | 94.75 | +1.3 (+1.39%) | 128,377 |
17 Dec 2018 | INR | 94.9 | 95.5 | 93 | 93.45 | 93.45 | -0.55 (-0.59%) | 52,299 |