Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | INR | 54 | 55 | 54 | 55 | 55 | -0.95 (-1.70%) | 822 |
7 Dec 2018 | INR | 54.75 | 57.45 | 54.7 | 55.95 | 55.95 | +0.45 (+0.81%) | 1,157 |
6 Dec 2018 | INR | 55.5 | 56.4 | 54.1 | 55.5 | 55.5 | +0.3 (+0.54%) | 1,830 |
5 Dec 2018 | INR | 57.8 | 58.45 | 54.65 | 55.2 | 55.2 | -3.7 (-6.28%) | 16,399 |
4 Dec 2018 | INR | 62.5 | 62.55 | 58.2 | 58.9 | 58.9 | -0.55 (-0.93%) | 2,775 |
3 Dec 2018 | INR | 59.1 | 64.8 | 59.05 | 59.45 | 59.45 | -4 (-6.30%) | 2,626 |
30 Nov 2018 | INR | 65.95 | 65.95 | 62.15 | 63.45 | 63.45 | -0.45 (-0.70%) | 768 |
29 Nov 2018 | INR | 62.95 | 65.6 | 61 | 63.9 | 63.9 | +4.2 (+7.04%) | 19,176 |
28 Nov 2018 | INR | 57.2 | 61.95 | 57.2 | 59.7 | 59.7 | +2.7 (+4.74%) | 1,833 |
27 Nov 2018 | INR | 57.1 | 57.25 | 57 | 57 | 57 | -1.9 (-3.23%) | 987 |
26 Nov 2018 | INR | 57.05 | 58.95 | 57.05 | 58.9 | 58.9 | +1.7 (+2.97%) | 75 |
22 Nov 2018 | INR | 57.05 | 59 | 57.05 | 57.2 | 57.2 | -1.15 (-1.97%) | 400 |
21 Nov 2018 | INR | 56.6 | 59.5 | 56.45 | 58.35 | 58.35 | -1.1 (-1.85%) | 174 |
20 Nov 2018 | INR | 59.7 | 59.7 | 57.25 | 59.45 | 59.45 | -0.25 (-0.42%) | 201 |
19 Nov 2018 | INR | 59.4 | 59.7 | 57.1 | 59.7 | 59.7 | +0.3 (+0.51%) | 340 |
16 Nov 2018 | INR | 59 | 60.9 | 57.85 | 59.4 | 59.4 | +0.15 (+0.25%) | 3,068 |
15 Nov 2018 | INR | 60.35 | 60.5 | 58 | 59.25 | 59.25 | +4.25 (+7.73%) | 6,668 |
14 Nov 2018 | INR | 53.8 | 56.2 | 53.8 | 55 | 55 | +1.15 (+2.14%) | 735 |
13 Nov 2018 | INR | 56.95 | 56.95 | 53.4 | 53.85 | 53.85 | -0.35 (-0.65%) | 5,306 |
12 Nov 2018 | INR | 55.45 | 55.9 | 53 | 54.2 | 54.2 | -1.25 (-2.25%) | 2,427 |
9 Nov 2018 | INR | 52.8 | 55.5 | 52.7 | 55.45 | 55.45 | +3.4 (+6.53%) | 530 |
7 Nov 2018 | INR | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.55 (-2.89%) | 50 |
6 Nov 2018 | INR | 54 | 54.1 | 52.5 | 53.6 | 53.6 | +0.45 (+0.85%) | 2,358 |
5 Nov 2018 | INR | 52.9 | 54 | 52.9 | 53.15 | 53.15 | -0.65 (-1.21%) | 989 |
2 Nov 2018 | INR | 53.95 | 54 | 52.3 | 53.8 | 53.8 | +0.2 (+0.37%) | 951 |
1 Nov 2018 | INR | 53.95 | 53.95 | 50.75 | 53.6 | 53.6 | +1.55 (+2.98%) | 2,823 |
31 Oct 2018 | INR | 54.85 | 54.85 | 52 | 52.05 | 52.05 | -0.5 (-0.95%) | 1,638 |
30 Oct 2018 | INR | 56 | 56 | 52.4 | 52.55 | 52.55 | -0.35 (-0.66%) | 296 |
29 Oct 2018 | INR | 52 | 53.35 | 52 | 52.9 | 52.9 | +0.65 (+1.24%) | 1,308 |
26 Oct 2018 | INR | 55.8 | 55.8 | 51.5 | 52.25 | 52.25 | -2.25 (-4.13%) | 2,920 |