Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 47.35 | 47.35 | 45.45 | 45.5 | 45.5 | -1.25 (-2.67%) | 9,918 |
25 Apr 2019 | INR | 47.4 | 47.6 | 46.1 | 46.75 | 46.75 | +1.95 (+4.35%) | 99,629 |
24 Apr 2019 | INR | 45.45 | 45.45 | 44.55 | 44.8 | 44.8 | -0.65 (-1.43%) | 12,757 |
23 Apr 2019 | INR | 45.15 | 45.9 | 44.75 | 45.45 | 45.45 | +0.1 (+0.22%) | 9,163 |
22 Apr 2019 | INR | 45.65 | 46.4 | 45.3 | 45.35 | 45.35 | -0.85 (-1.84%) | 9,228 |
18 Apr 2019 | INR | 47.5 | 47.9 | 45.8 | 46.2 | 46.2 | -1.3 (-2.74%) | 18,540 |
16 Apr 2019 | INR | 47.55 | 47.8 | 45.75 | 47.5 | 47.5 | +0.95 (+2.04%) | 59,218 |
15 Apr 2019 | INR | 45.4 | 47 | 45.4 | 46.55 | 46.55 | +1.5 (+3.33%) | 130,448 |
12 Apr 2019 | INR | 44.2 | 45.4 | 43.35 | 45.05 | 45.05 | +1.35 (+3.09%) | 77,647 |
11 Apr 2019 | INR | 44.2 | 44.2 | 43.25 | 43.7 | 43.7 | +0.15 (+0.34%) | 31,957 |
10 Apr 2019 | INR | 43.65 | 44 | 43.35 | 43.55 | 43.55 | -0.1 (-0.23%) | 6,741 |
9 Apr 2019 | INR | 44.35 | 44.45 | 43.35 | 43.65 | 43.65 | +0.15 (+0.34%) | 6,312 |
8 Apr 2019 | INR | 45.3 | 45.5 | 43.4 | 43.5 | 43.5 | -1.15 (-2.58%) | 16,496 |
5 Apr 2019 | INR | 44.05 | 46 | 44 | 44.65 | 44.65 | +0.3 (+0.68%) | 22,733 |
4 Apr 2019 | INR | 44.5 | 45.3 | 44.05 | 44.35 | 44.35 | -0.35 (-0.78%) | 9,212 |
3 Apr 2019 | INR | 45.3 | 45.9 | 44.55 | 44.7 | 44.7 | -0.8 (-1.76%) | 5,109 |
2 Apr 2019 | INR | 45.45 | 46.2 | 45.25 | 45.5 | 45.5 | -0.3 (-0.66%) | 8,722 |
1 Apr 2019 | INR | 46.5 | 46.9 | 45.5 | 45.8 | 45.8 | +0.7 (+1.55%) | 32,858 |
29 Mar 2019 | INR | 44.75 | 45.65 | 43.8 | 45.1 | 45.1 | +1.1 (+2.50%) | 15,464 |
28 Mar 2019 | INR | 44.25 | 45.3 | 43.4 | 44 | 44 | -0.55 (-1.23%) | 22,255 |
27 Mar 2019 | INR | 41.7 | 49 | 41.7 | 44.55 | 44.55 | +1.8 (+4.21%) | 88,894 |
26 Mar 2019 | INR | 44.5 | 44.5 | 41.55 | 42.75 | 42.75 | -1.35 (-3.06%) | 50,683 |
25 Mar 2019 | INR | 44.1 | 44.5 | 44.1 | 44.1 | 44.1 | -0.05 (-0.11%) | 12,182 |
22 Mar 2019 | INR | 44.35 | 44.6 | 44.1 | 44.15 | 44.15 | -0.7 (-1.56%) | 13,304 |
20 Mar 2019 | INR | 45.7 | 46.6 | 44.1 | 44.85 | 44.85 | -0.7 (-1.54%) | 30,542 |
19 Mar 2019 | INR | 46.5 | 47.55 | 45.45 | 45.55 | 45.55 | -1.75 (-3.70%) | 32,433 |
18 Mar 2019 | INR | 47.05 | 48.45 | 46.65 | 47.3 | 47.3 | -0.75 (-1.56%) | 18,030 |
15 Mar 2019 | INR | 50 | 50.9 | 47.3 | 48.05 | 48.05 | -1.95 (-3.90%) | 14,375 |
14 Mar 2019 | INR | 51.4 | 51.5 | 49 | 50 | 50 | +0.2 (+0.40%) | 17,733 |
13 Mar 2019 | INR | 49.75 | 50.8 | 48.65 | 49.8 | 49.8 | +1 (+2.05%) | 143,423 |