Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | INR | 71.15 | 71.6 | 71.15 | 71.35 | 71.35 | +0.2 (+0.28%) | 180,874 |
28 Jan 2019 | INR | 71.8 | 71.8 | 71.05 | 71.15 | 71.15 | -0.3 (-0.42%) | 1,561,859 |
25 Jan 2019 | INR | 71.65 | 71.85 | 71.45 | 71.45 | 71.45 | 0.0 (0.0%) | 981,560 |
24 Jan 2019 | INR | 71.7 | 71.7 | 71.15 | 71.45 | 71.45 | +0.35 (+0.49%) | 234,227 |
23 Jan 2019 | INR | 71 | 71.75 | 71 | 71.1 | 71.1 | +1.15 (+1.64%) | 439,789 |
22 Jan 2019 | INR | 70.15 | 70.15 | 69.85 | 69.95 | 69.95 | +0.05 (+0.07%) | 184,316 |
21 Jan 2019 | INR | 70.2 | 70.2 | 69.75 | 69.9 | 69.9 | 0.0 (0.0%) | 207,606 |
18 Jan 2019 | INR | 70.15 | 70.25 | 69.85 | 69.9 | 69.9 | -0.05 (-0.07%) | 195,836 |
17 Jan 2019 | INR | 70 | 70.25 | 69.85 | 69.95 | 69.95 | -0.1 (-0.14%) | 237,140 |
16 Jan 2019 | INR | 69.85 | 70.25 | 69.75 | 70.05 | 70.05 | -0.2 (-0.28%) | 271,380 |
15 Jan 2019 | INR | 70.15 | 70.4 | 70.05 | 70.25 | 70.25 | +0.35 (+0.50%) | 186,675 |
14 Jan 2019 | INR | 70.05 | 70.15 | 69.75 | 69.9 | 69.9 | -0.3 (-0.43%) | 29,082 |
11 Jan 2019 | INR | 70.3 | 70.35 | 70.05 | 70.2 | 70.2 | 0.0 (0.0%) | 116,010 |
10 Jan 2019 | INR | 69.85 | 70.35 | 69.85 | 70.2 | 70.2 | +0.2 (+0.29%) | 120,874 |
9 Jan 2019 | INR | 70.05 | 70.4 | 69.55 | 70 | 70 | 0.0 (0.0%) | 586,725 |
8 Jan 2019 | INR | 70.2 | 70.5 | 69.85 | 70 | 70 | -0.15 (-0.21%) | 166,333 |
7 Jan 2019 | INR | 69.55 | 70.6 | 69.55 | 70.15 | 70.15 | -0.2 (-0.28%) | 79,078 |
4 Jan 2019 | INR | 70.1 | 70.55 | 70 | 70.35 | 70.35 | +0.25 (+0.36%) | 314,608 |
3 Jan 2019 | INR | 70.15 | 70.25 | 69.75 | 70.1 | 70.1 | +0.1 (+0.14%) | 99,503 |
2 Jan 2019 | INR | 70.55 | 70.55 | 69.8 | 70 | 70 | -0.5 (-0.71%) | 328,438 |
1 Jan 2019 | INR | 71.15 | 71.15 | 69.55 | 70.5 | 70.5 | +0.2 (+0.28%) | 26,730 |
31 Dec 2018 | INR | 70.55 | 71.25 | 70 | 70.3 | 70.3 | -0.25 (-0.35%) | 88,939 |
28 Dec 2018 | INR | 70.2 | 70.7 | 70 | 70.55 | 70.55 | +0.3 (+0.43%) | 81,459 |
27 Dec 2018 | INR | 70.2 | 70.55 | 69.5 | 70.25 | 70.25 | +0.35 (+0.50%) | 95,217 |
26 Dec 2018 | INR | 69.45 | 70.15 | 69.05 | 69.9 | 69.9 | +0.85 (+1.23%) | 258,422 |
24 Dec 2018 | INR | 69.9 | 70.05 | 69 | 69.05 | 69.05 | -0.55 (-0.79%) | 4,656,144 |
21 Dec 2018 | INR | 69.75 | 70.3 | 69.2 | 69.6 | 69.6 | +0.1 (+0.14%) | 357,884 |
20 Dec 2018 | INR | 69.35 | 69.95 | 69 | 69.5 | 69.5 | -0.1 (-0.14%) | 454,372 |
19 Dec 2018 | INR | 70 | 70.15 | 69.45 | 69.6 | 69.6 | -0.3 (-0.43%) | 82,048 |
18 Dec 2018 | INR | 69.5 | 70.25 | 69.5 | 69.9 | 69.9 | +0.15 (+0.22%) | 34,682 |