Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 45.2 | 46.75 | 45.2 | 45.9 | 45.9 | -0.05 (-0.11%) | 16,420 |
30 Oct 2018 | INR | 45 | 46.85 | 44.25 | 45.95 | 45.95 | +0.75 (+1.66%) | 7,126 |
29 Oct 2018 | INR | 43.65 | 46 | 43.65 | 45.2 | 45.2 | +0.75 (+1.69%) | 12,327 |
26 Oct 2018 | INR | 43 | 44.8 | 43 | 44.45 | 44.45 | +0.45 (+1.02%) | 4,386 |
25 Oct 2018 | INR | 44.6 | 45.15 | 43.1 | 44 | 44 | -1.45 (-3.19%) | 25,309 |
24 Oct 2018 | INR | 45.65 | 46.85 | 43.5 | 45.45 | 45.45 | +1.1 (+2.48%) | 9,350 |
23 Oct 2018 | INR | 46.25 | 46.9 | 44 | 44.35 | 44.35 | -2.8 (-5.94%) | 24,615 |
22 Oct 2018 | INR | 50 | 50 | 47 | 47.15 | 47.15 | -1.15 (-2.38%) | 9,866 |
19 Oct 2018 | INR | 50.9 | 51.5 | 47.6 | 48.3 | 48.3 | -3.6 (-6.94%) | 55,428 |
17 Oct 2018 | INR | 47.95 | 55.05 | 46.25 | 51.9 | 51.9 | +6 (+13.07%) | 663,084 |
16 Oct 2018 | INR | 46.15 | 48.45 | 44.95 | 45.9 | 45.9 | +1 (+2.23%) | 14,062 |
15 Oct 2018 | INR | 45.95 | 46 | 44.3 | 44.9 | 44.9 | -0.5 (-1.10%) | 9,389 |
12 Oct 2018 | INR | 45.65 | 46 | 45 | 45.4 | 45.4 | -0.25 (-0.55%) | 35,867 |
11 Oct 2018 | INR | 45 | 46 | 43.2 | 45.65 | 45.65 | -0.3 (-0.65%) | 10,588 |
10 Oct 2018 | INR | 44 | 46.4 | 44 | 45.95 | 45.95 | +1.85 (+4.20%) | 8,231 |
9 Oct 2018 | INR | 45 | 46.2 | 43.75 | 44.1 | 44.1 | -1.35 (-2.97%) | 13,450 |
8 Oct 2018 | INR | 43.6 | 49.25 | 43.55 | 45.45 | 45.45 | +1.15 (+2.60%) | 22,780 |
5 Oct 2018 | INR | 45.15 | 46.9 | 44.25 | 44.3 | 44.3 | -1.9 (-4.11%) | 20,298 |
4 Oct 2018 | INR | 45.55 | 47 | 44.25 | 46.2 | 46.2 | -0.6 (-1.28%) | 14,893 |
3 Oct 2018 | INR | 43.75 | 48.9 | 42.65 | 46.8 | 46.8 | +4.3 (+10.12%) | 54,194 |
1 Oct 2018 | INR | 45.05 | 45.05 | 41 | 42.5 | 42.5 | -2.55 (-5.66%) | 46,175 |
28 Sep 2018 | INR | 48.25 | 48.8 | 44.25 | 45.05 | 45.05 | -3.45 (-7.11%) | 19,893 |
27 Sep 2018 | INR | 50.25 | 50.9 | 48.05 | 48.5 | 48.5 | -1.75 (-3.48%) | 27,044 |
26 Sep 2018 | INR | 47.1 | 51.25 | 47.1 | 50.25 | 50.25 | +2.35 (+4.91%) | 50,595 |
25 Sep 2018 | INR | 46 | 48 | 45.1 | 47.9 | 47.9 | +1.6 (+3.46%) | 13,154 |
24 Sep 2018 | INR | 48.45 | 48.45 | 44.3 | 46.3 | 46.3 | -0.8 (-1.70%) | 77,536 |
21 Sep 2018 | INR | 49.05 | 50.4 | 46.25 | 47.1 | 47.1 | -2.5 (-5.04%) | 32,854 |
19 Sep 2018 | INR | 50.55 | 52 | 49 | 49.6 | 49.6 | +0.45 (+0.92%) | 17,484 |
18 Sep 2018 | INR | 52.55 | 52.55 | 48.25 | 49.15 | 49.15 | -3.4 (-6.47%) | 82,969 |
17 Sep 2018 | INR | 51 | 52.85 | 51 | 52.55 | 52.55 | +1.6 (+3.14%) | 26,543 |