Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | INR | 61.05 | 66.5 | 60 | 65 | 65 | +3.15 (+5.09%) | 250,566 |
13 Mar 2019 | INR | 61 | 63.3 | 58.2 | 61.85 | 61.85 | +2.15 (+3.60%) | 210,300 |
12 Mar 2019 | INR | 57.25 | 61 | 55.85 | 59.7 | 59.7 | -0.4 (-0.67%) | 113,277 |
11 Mar 2019 | INR | 61.7 | 61.75 | 58.05 | 60.1 | 60.1 | +1.4 (+2.39%) | 7,481 |
8 Mar 2019 | INR | 68 | 68 | 55 | 58.7 | 58.7 | +1.95 (+3.44%) | 56,523 |
7 Mar 2019 | INR | 59.4 | 59.4 | 53.55 | 56.75 | 56.75 | +0.75 (+1.34%) | 684,000 |
6 Mar 2019 | INR | 56.15 | 58.5 | 52.6 | 56 | 56 | -1 (-1.75%) | 288,000 |
5 Mar 2019 | INR | 54 | 57 | 54 | 57 | 57 | 0.0 (0.0%) | 162,000 |
1 Mar 2019 | INR | 57 | 57.15 | 53 | 57 | 57 | +0.5 (+0.88%) | 174,000 |
28 Feb 2019 | INR | 56.5 | 56.75 | 52.75 | 56.5 | 56.5 | 0.0 (0.0%) | 252,000 |
27 Feb 2019 | INR | 57 | 57.05 | 56.45 | 56.5 | 56.5 | 0.0 (0.0%) | 120,000 |
26 Feb 2019 | INR | 57.25 | 57.25 | 51.25 | 56.5 | 56.5 | -0.65 (-1.14%) | 222,000 |
25 Feb 2019 | INR | 57 | 57.25 | 56.9 | 57.15 | 57.15 | -0.25 (-0.44%) | 24,000 |
22 Feb 2019 | INR | 55.75 | 57.4 | 55.45 | 57.4 | 57.4 | +2.4 (+4.36%) | 72,000 |
21 Feb 2019 | INR | 57.25 | 58.6 | 53.05 | 55 | 55 | -1.7 (-3.00%) | 216,000 |
20 Feb 2019 | INR | 58 | 58 | 56 | 56.7 | 56.7 | +0.7 (+1.25%) | 132,000 |
19 Feb 2019 | INR | 56 | 56.1 | 56 | 56 | 56 | -0.25 (-0.44%) | 48,000 |
18 Feb 2019 | INR | 55 | 56.25 | 55 | 56.25 | 56.25 | +0.75 (+1.35%) | 72,000 |
15 Feb 2019 | INR | 55.05 | 56 | 55.05 | 55.5 | 55.5 | -0.5 (-0.89%) | 72,000 |
14 Feb 2019 | INR | 59.25 | 59.25 | 51.1 | 56 | 56 | +0.3 (+0.54%) | 102,000 |
13 Feb 2019 | INR | 54.05 | 55.7 | 54.05 | 55.7 | 55.7 | +0.25 (+0.45%) | 72,000 |
12 Feb 2019 | INR | 55.5 | 55.5 | 55 | 55.45 | 55.45 | -0.05 (-0.09%) | 90,000 |
11 Feb 2019 | INR | 54.1 | 55.5 | 54.1 | 55.5 | 55.5 | +1.5 (+2.78%) | 54,000 |
8 Feb 2019 | INR | 54.5 | 55.25 | 54 | 54 | 54 | -1.1 (-2.00%) | 120,000 |
7 Feb 2019 | INR | 53.25 | 55.1 | 53.2 | 55.1 | 55.1 | +2.1 (+3.96%) | 144,000 |
6 Feb 2019 | INR | 54.5 | 54.75 | 51.5 | 53 | 53 | -1.75 (-3.20%) | 192,000 |
5 Feb 2019 | INR | 54.5 | 54.75 | 53.6 | 54.75 | 54.75 | +0.75 (+1.39%) | 72,000 |
4 Feb 2019 | INR | 50.1 | 57.9 | 50.1 | 54 | 54 | -0.95 (-1.73%) | 282,000 |
1 Feb 2019 | INR | 58.75 | 58.75 | 53.55 | 54.95 | 54.95 | +0.95 (+1.76%) | 66,000 |
31 Jan 2019 | INR | 47 | 54.45 | 47 | 54 | 54 | +0.5 (+0.93%) | 126,000 |