Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | INR | 31.5 | 33.2 | 30.85 | 32.75 | 32.75 | +1.25 (+3.97%) | 54,899 |
9 Jan 2019 | INR | 32.45 | 32.9 | 31.05 | 31.5 | 31.5 | -0.5 (-1.56%) | 27,080 |
8 Jan 2019 | INR | 32.35 | 33.95 | 31.9 | 32 | 32 | -0.35 (-1.08%) | 10,652 |
7 Jan 2019 | INR | 33 | 33.65 | 32 | 32.35 | 32.35 | -0.3 (-0.92%) | 6,380 |
4 Jan 2019 | INR | 33 | 33 | 32.35 | 32.65 | 32.65 | -0.2 (-0.61%) | 54,755 |
3 Jan 2019 | INR | 33 | 33.95 | 32.3 | 32.85 | 32.85 | -0.05 (-0.15%) | 59,549 |
2 Jan 2019 | INR | 33.45 | 33.45 | 32.8 | 32.9 | 32.9 | -0.25 (-0.75%) | 13,587 |
1 Jan 2019 | INR | 33.1 | 33.5 | 32.8 | 33.15 | 33.15 | +0.05 (+0.15%) | 28,254 |
31 Dec 2018 | INR | 33.95 | 34.8 | 32.75 | 33.1 | 33.1 | -0.05 (-0.15%) | 12,184 |
28 Dec 2018 | INR | 33.35 | 33.55 | 32.75 | 33.15 | 33.15 | -0.2 (-0.60%) | 7,403 |
27 Dec 2018 | INR | 34 | 34.05 | 33.25 | 33.35 | 33.35 | -0.4 (-1.19%) | 36,659 |
26 Dec 2018 | INR | 34 | 35.7 | 33.55 | 33.75 | 33.75 | -0.45 (-1.32%) | 13,453 |
24 Dec 2018 | INR | 34.3 | 35 | 34 | 34.2 | 34.2 | -0.5 (-1.44%) | 11,709 |
21 Dec 2018 | INR | 36.9 | 36.95 | 34.6 | 34.7 | 34.7 | -0.75 (-2.12%) | 13,346 |
20 Dec 2018 | INR | 34.35 | 35.7 | 33.05 | 35.45 | 35.45 | +0.9 (+2.60%) | 20,275 |
19 Dec 2018 | INR | 35.65 | 35.9 | 34.15 | 34.55 | 34.55 | -0.55 (-1.57%) | 48,401 |
18 Dec 2018 | INR | 34.8 | 35.25 | 34 | 35.1 | 35.1 | +0.3 (+0.86%) | 15,251 |
17 Dec 2018 | INR | 33.15 | 35.1 | 33.1 | 34.8 | 34.8 | +1.25 (+3.73%) | 24,840 |
14 Dec 2018 | INR | 34 | 34.55 | 33.5 | 33.55 | 33.55 | -0.55 (-1.61%) | 18,431 |
13 Dec 2018 | INR | 34.7 | 35 | 33.75 | 34.1 | 34.1 | +0.25 (+0.74%) | 58,835 |
12 Dec 2018 | INR | 35.25 | 35.25 | 32.95 | 33.85 | 33.85 | -0.2 (-0.59%) | 99,172 |
11 Dec 2018 | INR | 32.1 | 34.3 | 32 | 34.05 | 34.05 | +1.05 (+3.18%) | 13,929 |
10 Dec 2018 | INR | 34.5 | 34.8 | 32.25 | 33 | 33 | -1.8 (-5.17%) | 12,897 |
7 Dec 2018 | INR | 34.65 | 36 | 34 | 34.8 | 34.8 | -0.5 (-1.42%) | 33,430 |
6 Dec 2018 | INR | 35.85 | 36.95 | 34.5 | 35.3 | 35.3 | -1.2 (-3.29%) | 31,824 |
5 Dec 2018 | INR | 37.4 | 37.4 | 35.05 | 36.5 | 36.5 | -0.5 (-1.35%) | 34,113 |
4 Dec 2018 | INR | 35.35 | 38.05 | 35.3 | 37 | 37 | +0.5 (+1.37%) | 133,101 |
3 Dec 2018 | INR | 37.05 | 38.8 | 34.75 | 36.5 | 36.5 | -1.4 (-3.69%) | 78,112 |
30 Nov 2018 | INR | 35.95 | 38.6 | 35.1 | 37.9 | 37.9 | +1.45 (+3.98%) | 152,600 |
29 Nov 2018 | INR | 35.45 | 37.25 | 35.4 | 36.45 | 36.45 | +0.15 (+0.41%) | 55,629 |