Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 42.6 | 42.6 | 40.4 | 41.65 | 41.65 | +0.3 (+0.73%) | 1,987 |
25 Apr 2019 | INR | 40.05 | 41.35 | 40 | 41.35 | 41.35 | +1.3 (+3.25%) | 2,987 |
24 Apr 2019 | INR | 41 | 41 | 39.15 | 40.05 | 40.05 | -1.3 (-3.14%) | 6,918 |
23 Apr 2019 | INR | 40.55 | 41.9 | 40.55 | 41.35 | 41.35 | +0.35 (+0.85%) | 121 |
22 Apr 2019 | INR | 42.5 | 42.5 | 40.5 | 41 | 41 | -0.45 (-1.09%) | 1,840 |
18 Apr 2019 | INR | 41.5 | 42.95 | 40.9 | 41.45 | 41.45 | -0.6 (-1.43%) | 3,810 |
16 Apr 2019 | INR | 42.95 | 42.95 | 42 | 42.05 | 42.05 | -0.25 (-0.59%) | 2,425 |
15 Apr 2019 | INR | 42.8 | 43 | 42.05 | 42.3 | 42.3 | +0.75 (+1.81%) | 2,486 |
12 Apr 2019 | INR | 43.3 | 43.45 | 41.05 | 41.55 | 41.55 | -0.8 (-1.89%) | 6,100 |
11 Apr 2019 | INR | 43.1 | 43.15 | 41 | 42.35 | 42.35 | +0.4 (+0.95%) | 986 |
10 Apr 2019 | INR | 43.85 | 43.9 | 41.55 | 41.95 | 41.95 | -0.85 (-1.99%) | 16,512 |
9 Apr 2019 | INR | 43.6 | 43.8 | 42.6 | 42.8 | 42.8 | +0.35 (+0.82%) | 13,368 |
8 Apr 2019 | INR | 42 | 43.3 | 41.5 | 42.45 | 42.45 | +0.45 (+1.07%) | 5,987 |
5 Apr 2019 | INR | 40.3 | 43.15 | 39.75 | 42 | 42 | +1.05 (+2.56%) | 7,854 |
4 Apr 2019 | INR | 42.9 | 42.9 | 40 | 40.95 | 40.95 | -0.75 (-1.80%) | 389 |
3 Apr 2019 | INR | 42.4 | 42.4 | 41 | 41.7 | 41.7 | +0.55 (+1.34%) | 1,634 |
2 Apr 2019 | INR | 40.6 | 41.95 | 40.6 | 41.15 | 41.15 | +0.05 (+0.12%) | 562 |
1 Apr 2019 | INR | 41.95 | 41.95 | 40.8 | 41.1 | 41.1 | +0.2 (+0.49%) | 6,039 |
29 Mar 2019 | INR | 42.15 | 42.15 | 39.95 | 40.9 | 40.9 | -1.15 (-2.73%) | 9,094 |
28 Mar 2019 | INR | 41.1 | 43.4 | 40 | 42.05 | 42.05 | +0.5 (+1.20%) | 32,641 |
27 Mar 2019 | INR | 44.3 | 44.3 | 41 | 41.55 | 41.55 | -1.25 (-2.92%) | 3,203 |
26 Mar 2019 | INR | 42.2 | 45 | 42.2 | 42.8 | 42.8 | 0.0 (0.0%) | 3,842 |
25 Mar 2019 | INR | 42.6 | 44.4 | 42 | 42.8 | 42.8 | +0.1 (+0.23%) | 5,841 |
22 Mar 2019 | INR | 44.5 | 44.5 | 42 | 42.7 | 42.7 | +0.05 (+0.12%) | 11,023 |
20 Mar 2019 | INR | 43.5 | 44.75 | 42.6 | 42.65 | 42.65 | -0.75 (-1.73%) | 10,925 |
19 Mar 2019 | INR | 41.25 | 47.9 | 41.25 | 43.4 | 43.4 | +2.75 (+6.77%) | 95,792 |
18 Mar 2019 | INR | 42.75 | 42.75 | 38.85 | 40.65 | 40.65 | +0.2 (+0.49%) | 31,287 |
15 Mar 2019 | INR | 41.5 | 42.75 | 40 | 40.45 | 40.45 | -1.15 (-2.76%) | 3,765 |
14 Mar 2019 | INR | 43.25 | 43.25 | 40.6 | 41.6 | 41.6 | -0.35 (-0.83%) | 2,288 |
13 Mar 2019 | INR | 42.45 | 43 | 40.2 | 41.95 | 41.95 | -0.5 (-1.18%) | 28,398 |