Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 65.65 | 71.5 | 53.3 | 66.05 | 66.05 | +1.05 (+1.62%) | 77,011 |
25 Apr 2019 | INR | 66.65 | 66.65 | 64.5 | 65 | 65 | -1.55 (-2.33%) | 9,808 |
24 Apr 2019 | INR | 67.5 | 67.5 | 66.2 | 66.55 | 66.55 | -0.3 (-0.45%) | 14,492 |
23 Apr 2019 | INR | 67.4 | 67.95 | 66.15 | 66.85 | 66.85 | -0.65 (-0.96%) | 12,628 |
22 Apr 2019 | INR | 68.7 | 68.95 | 67 | 67.5 | 67.5 | -0.85 (-1.24%) | 8,052 |
18 Apr 2019 | INR | 70.1 | 70.1 | 67.5 | 68.35 | 68.35 | -1.3 (-1.87%) | 12,945 |
16 Apr 2019 | INR | 69.8 | 71 | 68.95 | 69.65 | 69.65 | -0.25 (-0.36%) | 18,246 |
15 Apr 2019 | INR | 69 | 71.05 | 67.9 | 69.9 | 69.9 | +2.15 (+3.17%) | 57,488 |
12 Apr 2019 | INR | 69.85 | 72 | 66 | 67.75 | 67.75 | -1.5 (-2.17%) | 42,597 |
11 Apr 2019 | INR | 70.4 | 70.4 | 68 | 69.25 | 69.25 | -0.45 (-0.65%) | 13,939 |
10 Apr 2019 | INR | 71.75 | 71.8 | 69.5 | 69.7 | 69.7 | -1.35 (-1.90%) | 12,975 |
9 Apr 2019 | INR | 72.35 | 73.5 | 70.65 | 71.05 | 71.05 | -2.25 (-3.07%) | 11,172 |
8 Apr 2019 | INR | 72.05 | 74.5 | 71.9 | 73.3 | 73.3 | +1.3 (+1.81%) | 21,362 |
5 Apr 2019 | INR | 71.6 | 72 | 70.2 | 72 | 72 | +1.1 (+1.55%) | 3,170 |
4 Apr 2019 | INR | 71.5 | 71.65 | 70 | 70.9 | 70.9 | +0.15 (+0.21%) | 5,165 |
3 Apr 2019 | INR | 70.6 | 72.25 | 70.5 | 70.75 | 70.75 | +0.15 (+0.21%) | 2,882 |
2 Apr 2019 | INR | 70.8 | 72 | 70.05 | 70.6 | 70.6 | +0.1 (+0.14%) | 13,378 |
1 Apr 2019 | INR | 69.7 | 71.9 | 69.3 | 70.5 | 70.5 | +1.25 (+1.81%) | 9,373 |
29 Mar 2019 | INR | 68.65 | 71 | 68.35 | 69.25 | 69.25 | +0.35 (+0.51%) | 16,498 |
28 Mar 2019 | INR | 69 | 70.5 | 68.55 | 68.9 | 68.9 | -0.75 (-1.08%) | 23,374 |
27 Mar 2019 | INR | 69.95 | 70 | 69 | 69.65 | 69.65 | +0.35 (+0.51%) | 51,439 |
26 Mar 2019 | INR | 68.8 | 71 | 68.8 | 69.3 | 69.3 | +0.15 (+0.22%) | 28,642 |
25 Mar 2019 | INR | 70 | 70.2 | 68 | 69.15 | 69.15 | -1.4 (-1.98%) | 16,358 |
22 Mar 2019 | INR | 73.95 | 73.95 | 70 | 70.55 | 70.55 | -2.5 (-3.42%) | 17,387 |
20 Mar 2019 | INR | 74.15 | 75 | 71.45 | 73.05 | 73.05 | -1.45 (-1.95%) | 30,945 |
19 Mar 2019 | INR | 74.5 | 75.8 | 73.55 | 74.5 | 74.5 | -0.45 (-0.60%) | 5,466 |
18 Mar 2019 | INR | 72.3 | 80 | 72.3 | 74.95 | 74.95 | +1.3 (+1.77%) | 96,969 |
15 Mar 2019 | INR | 80.8 | 80.8 | 69.95 | 73.65 | 73.65 | -5.8 (-7.30%) | 344,710 |
14 Mar 2019 | INR | 80.45 | 80.85 | 79 | 79.45 | 79.45 | -0.8 (-1.00%) | 21,465 |
13 Mar 2019 | INR | 81.8 | 81.9 | 79.1 | 80.25 | 80.25 | -0.55 (-0.68%) | 171,208 |