Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 48.05 | 49.4 | 46.25 | 48.8 | 48.8 | +1.7 (+3.61%) | 24,853 |
11 Mar 2019 | INR | 46.65 | 47.95 | 45.6 | 47.1 | 47.1 | -0.15 (-0.32%) | 9,409 |
8 Mar 2019 | INR | 47.55 | 48.9 | 47 | 47.25 | 47.25 | -0.85 (-1.77%) | 4,081 |
7 Mar 2019 | INR | 47.25 | 49.3 | 47.05 | 48.1 | 48.1 | -0.25 (-0.52%) | 6,507 |
6 Mar 2019 | INR | 47.55 | 48.8 | 46.95 | 48.35 | 48.35 | +1.2 (+2.55%) | 16,346 |
5 Mar 2019 | INR | 46.5 | 47.5 | 44 | 47.15 | 47.15 | +1.1 (+2.39%) | 13,756 |
1 Mar 2019 | INR | 44.95 | 46.85 | 43.7 | 46.05 | 46.05 | +2.4 (+5.50%) | 25,338 |
28 Feb 2019 | INR | 43.1 | 43.9 | 41.1 | 43.65 | 43.65 | +0.15 (+0.34%) | 2,953 |
27 Feb 2019 | INR | 43.25 | 44.6 | 42.05 | 43.5 | 43.5 | +0.25 (+0.58%) | 9,782 |
26 Feb 2019 | INR | 44.3 | 44.3 | 42.25 | 43.25 | 43.25 | -0.1 (-0.23%) | 3,388 |
25 Feb 2019 | INR | 43.65 | 44.7 | 42.7 | 43.35 | 43.35 | -0.3 (-0.69%) | 2,299 |
22 Feb 2019 | INR | 42.3 | 44.9 | 42.25 | 43.65 | 43.65 | +1.4 (+3.31%) | 9,372 |
21 Feb 2019 | INR | 42 | 42.25 | 41.6 | 42.25 | 42.25 | +0.15 (+0.36%) | 8,071 |
20 Feb 2019 | INR | 42.15 | 43.25 | 41.9 | 42.1 | 42.1 | -0.45 (-1.06%) | 4,878 |
19 Feb 2019 | INR | 43.5 | 43.9 | 42 | 42.55 | 42.55 | +1.05 (+2.53%) | 21,265 |
18 Feb 2019 | INR | 41.75 | 42.1 | 41.4 | 41.5 | 41.5 | -0.15 (-0.36%) | 4,703 |
15 Feb 2019 | INR | 42.7 | 42.7 | 41.55 | 41.65 | 41.65 | -0.95 (-2.23%) | 2,321 |
14 Feb 2019 | INR | 42.35 | 42.8 | 41.75 | 42.6 | 42.6 | -0.35 (-0.81%) | 33,574 |
13 Feb 2019 | INR | 43.25 | 43.6 | 42 | 42.95 | 42.95 | +0.6 (+1.42%) | 15,014 |
12 Feb 2019 | INR | 41.45 | 42.6 | 41.4 | 42.35 | 42.35 | +0.75 (+1.80%) | 6,000 |
11 Feb 2019 | INR | 43.05 | 43.05 | 41.4 | 41.6 | 41.6 | -1.25 (-2.92%) | 14,316 |
8 Feb 2019 | INR | 42.2 | 44 | 42.2 | 42.85 | 42.85 | +0.5 (+1.18%) | 12,760 |
7 Feb 2019 | INR | 41.05 | 42.75 | 40.55 | 42.35 | 42.35 | +1.25 (+3.04%) | 9,593 |
6 Feb 2019 | INR | 43.05 | 43.05 | 38.75 | 41.1 | 41.1 | -1.25 (-2.95%) | 12,516 |
5 Feb 2019 | INR | 44.1 | 44.6 | 42.3 | 42.35 | 42.35 | -1.7 (-3.86%) | 17,764 |
4 Feb 2019 | INR | 44.95 | 44.95 | 43.25 | 44.05 | 44.05 | +0.65 (+1.50%) | 28,231 |
1 Feb 2019 | INR | 43.05 | 44.95 | 42.75 | 43.4 | 43.4 | +0.55 (+1.28%) | 20,514 |
31 Jan 2019 | INR | 43.45 | 43.95 | 42.75 | 42.85 | 42.85 | -0.4 (-0.92%) | 7,883 |
30 Jan 2019 | INR | 43.65 | 44.1 | 43.25 | 43.25 | 43.25 | -0.25 (-0.57%) | 9,412 |
29 Jan 2019 | INR | 44.6 | 44.65 | 43.25 | 43.5 | 43.5 | -0.25 (-0.57%) | 5,519 |