Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 49.7 | 49.75 | 43 | 46.45 | 46.45 | -2.15 (-4.42%) | 41,189 |
25 Jan 2019 | INR | 49 | 50 | 48 | 48.6 | 48.6 | +0.05 (+0.10%) | 27,785 |
24 Jan 2019 | INR | 51.35 | 51.35 | 48.1 | 48.55 | 48.55 | -2.75 (-5.36%) | 66,360 |
23 Jan 2019 | INR | 52.4 | 52.4 | 51.2 | 51.3 | 51.3 | -1.05 (-2.01%) | 19,863 |
22 Jan 2019 | INR | 52.1 | 52.9 | 52 | 52.35 | 52.35 | +0.25 (+0.48%) | 21,088 |
21 Jan 2019 | INR | 52.4 | 53.1 | 52 | 52.1 | 52.1 | -0.3 (-0.57%) | 14,138 |
18 Jan 2019 | INR | 52.7 | 53.4 | 52 | 52.4 | 52.4 | -0.4 (-0.76%) | 20,442 |
17 Jan 2019 | INR | 53 | 53.7 | 52.3 | 52.8 | 52.8 | -0.15 (-0.28%) | 12,394 |
16 Jan 2019 | INR | 52.5 | 53.35 | 52.1 | 52.95 | 52.95 | +0.6 (+1.15%) | 14,673 |
15 Jan 2019 | INR | 53.3 | 54.5 | 52.1 | 52.35 | 52.35 | -0.3 (-0.57%) | 45,649 |
14 Jan 2019 | INR | 52 | 52.85 | 51.8 | 52.65 | 52.65 | +0.3 (+0.57%) | 15,888 |
11 Jan 2019 | INR | 53 | 53.2 | 51.5 | 52.35 | 52.35 | -0.4 (-0.76%) | 34,879 |
10 Jan 2019 | INR | 52.15 | 53 | 51.5 | 52.75 | 52.75 | +0.6 (+1.15%) | 12,635 |
9 Jan 2019 | INR | 53.75 | 53.75 | 52 | 52.15 | 52.15 | -0.55 (-1.04%) | 8,932 |
8 Jan 2019 | INR | 52.75 | 53.9 | 52.1 | 52.7 | 52.7 | 0.0 (0.0%) | 20,186 |
7 Jan 2019 | INR | 52.7 | 54.5 | 52.4 | 52.7 | 52.7 | +0.05 (+0.09%) | 20,550 |
4 Jan 2019 | INR | 52.5 | 53.5 | 52.5 | 52.65 | 52.65 | +0.25 (+0.48%) | 4,520 |
3 Jan 2019 | INR | 55.3 | 55.3 | 52 | 52.4 | 52.4 | -2.4 (-4.38%) | 30,973 |
2 Jan 2019 | INR | 53.9 | 56 | 53 | 54.8 | 54.8 | +0.6 (+1.11%) | 28,635 |
1 Jan 2019 | INR | 52.1 | 54.5 | 52 | 54.2 | 54.2 | +2.1 (+4.03%) | 33,168 |
31 Dec 2018 | INR | 53.9 | 53.9 | 51 | 52.1 | 52.1 | -0.15 (-0.29%) | 35,930 |
28 Dec 2018 | INR | 52.5 | 53.7 | 51.2 | 52.25 | 52.25 | -0.25 (-0.48%) | 24,097 |
27 Dec 2018 | INR | 52.6 | 54 | 51.5 | 52.5 | 52.5 | -0.05 (-0.10%) | 18,903 |
26 Dec 2018 | INR | 53.5 | 53.6 | 52.3 | 52.55 | 52.55 | -1.3 (-2.41%) | 14,880 |
24 Dec 2018 | INR | 56.85 | 56.85 | 53.4 | 53.85 | 53.85 | +0.15 (+0.28%) | 27,326 |
21 Dec 2018 | INR | 55.5 | 56.45 | 53.1 | 53.7 | 53.7 | -1.55 (-2.81%) | 23,591 |
20 Dec 2018 | INR | 56.8 | 56.8 | 54.2 | 55.25 | 55.25 | -0.25 (-0.45%) | 11,981 |
19 Dec 2018 | INR | 54.85 | 56.05 | 53.25 | 55.5 | 55.5 | +1.7 (+3.16%) | 31,942 |
18 Dec 2018 | INR | 55.1 | 55.7 | 53.2 | 53.8 | 53.8 | -1.35 (-2.45%) | 41,732 |
17 Dec 2018 | INR | 53.35 | 57.5 | 53 | 55.15 | 55.15 | +1.9 (+3.57%) | 86,418 |