Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | INR | 30.55 | 31.2 | 30.55 | 30.9 | 30.9 | +0.5 (+1.64%) | 480,519 |
14 Dec 2018 | INR | 30.1 | 30.8 | 30.05 | 30.4 | 30.4 | +0.3 (+1.00%) | 327,538 |
13 Dec 2018 | INR | 30.6 | 30.9 | 30 | 30.1 | 30.1 | +0.15 (+0.50%) | 351,893 |
12 Dec 2018 | INR | 29.55 | 30.1 | 29.45 | 29.95 | 29.95 | +1.25 (+4.36%) | 431,414 |
11 Dec 2018 | INR | 27.8 | 28.9 | 27.7 | 28.7 | 28.7 | +0.6 (+2.14%) | 256,914 |
10 Dec 2018 | INR | 28.25 | 28.4 | 27.65 | 28.1 | 28.1 | -0.2 (-0.71%) | 176,982 |
7 Dec 2018 | INR | 28.55 | 28.6 | 28.15 | 28.3 | 28.3 | -0.05 (-0.18%) | 149,431 |
6 Dec 2018 | INR | 28.8 | 28.8 | 28.1 | 28.35 | 28.35 | -0.45 (-1.56%) | 227,496 |
5 Dec 2018 | INR | 29 | 29.1 | 28.7 | 28.8 | 28.8 | -0.25 (-0.86%) | 163,223 |
4 Dec 2018 | INR | 29.4 | 29.5 | 28.95 | 29.05 | 29.05 | -0.1 (-0.34%) | 198,304 |
3 Dec 2018 | INR | 29.4 | 29.4 | 29 | 29.15 | 29.15 | +0.15 (+0.52%) | 197,862 |
30 Nov 2018 | INR | 29.45 | 29.45 | 28.9 | 29 | 29 | 0.0 (0.0%) | 206,050 |
29 Nov 2018 | INR | 30.2 | 30.4 | 28.75 | 29 | 29 | -1 (-3.33%) | 453,037 |
28 Nov 2018 | INR | 30.5 | 30.6 | 29.8 | 30 | 30 | -0.4 (-1.32%) | 205,312 |
27 Nov 2018 | INR | 30.15 | 30.8 | 30.05 | 30.4 | 30.4 | +0.4 (+1.33%) | 1,039,511 |
26 Nov 2018 | INR | 30.5 | 30.65 | 29.9 | 30 | 30 | -0.45 (-1.48%) | 235,071 |
22 Nov 2018 | INR | 30.7 | 30.9 | 30.35 | 30.45 | 30.45 | -0.3 (-0.98%) | 218,951 |
21 Nov 2018 | INR | 31.2 | 31.2 | 30.55 | 30.75 | 30.75 | 0.0 (0.0%) | 337,182 |
20 Nov 2018 | INR | 32 | 32 | 30.55 | 30.75 | 30.75 | -0.55 (-1.76%) | 320,853 |
19 Nov 2018 | INR | 31.65 | 31.75 | 31.2 | 31.3 | 31.3 | +0.2 (+0.64%) | 574,073 |
16 Nov 2018 | INR | 31 | 31.4 | 30.45 | 31.1 | 31.1 | +0.55 (+1.80%) | 405,059 |
15 Nov 2018 | INR | 30.6 | 30.7 | 30.3 | 30.55 | 30.55 | -0.15 (-0.49%) | 301,833 |
14 Nov 2018 | INR | 31.35 | 32.4 | 29.8 | 30.7 | 30.7 | -0.6 (-1.92%) | 1,839,281 |
13 Nov 2018 | INR | 31.75 | 31.8 | 30.5 | 31.3 | 31.3 | -0.45 (-1.42%) | 440,607 |
12 Nov 2018 | INR | 32.6 | 32.9 | 31.55 | 31.75 | 31.75 | -0.5 (-1.55%) | 540,903 |
9 Nov 2018 | INR | 32.1 | 32.9 | 31.8 | 32.25 | 32.25 | +0.15 (+0.47%) | 613,992 |
7 Nov 2018 | INR | 32.15 | 32.2 | 31.75 | 32.1 | 32.1 | +0.25 (+0.78%) | 113,147 |
6 Nov 2018 | INR | 32.1 | 32.35 | 31.5 | 31.85 | 31.85 | +0.05 (+0.16%) | 580,828 |
5 Nov 2018 | INR | 31.7 | 32.2 | 31.35 | 31.8 | 31.8 | +0.1 (+0.32%) | 431,460 |
2 Nov 2018 | INR | 32.2 | 32.4 | 31.35 | 31.7 | 31.7 | -0.15 (-0.47%) | 862,747 |