Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | INR | 30.75 | 31.1 | 30.75 | 31 | 31 | +0.15 (+0.49%) | 165,951 |
14 Dec 2018 | INR | 31.05 | 31.25 | 30.75 | 30.85 | 30.85 | -0.2 (-0.64%) | 243,649 |
13 Dec 2018 | INR | 30.85 | 31.15 | 30.85 | 31.05 | 31.05 | +0.05 (+0.16%) | 323,512 |
12 Dec 2018 | INR | 30.9 | 31.3 | 30.7 | 31 | 31 | +0.1 (+0.32%) | 451,297 |
11 Dec 2018 | INR | 30.3 | 31 | 30.3 | 30.9 | 30.9 | +0.4 (+1.31%) | 352,196 |
10 Dec 2018 | INR | 30.55 | 30.6 | 30.45 | 30.5 | 30.5 | -0.05 (-0.16%) | 819,072 |
7 Dec 2018 | INR | 30.6 | 30.65 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 185,286 |
6 Dec 2018 | INR | 30.55 | 30.6 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 747,366 |
5 Dec 2018 | INR | 30.55 | 30.6 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 462,722 |
4 Dec 2018 | INR | 30.6 | 30.7 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 598,720 |
3 Dec 2018 | INR | 30.75 | 30.75 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 232,990 |
30 Nov 2018 | INR | 30.7 | 30.7 | 30.55 | 30.55 | 30.55 | -0.05 (-0.16%) | 348,078 |
29 Nov 2018 | INR | 30.6 | 30.75 | 30.55 | 30.6 | 30.6 | +0.05 (+0.16%) | 389,090 |
28 Nov 2018 | INR | 30.6 | 30.75 | 30.55 | 30.55 | 30.55 | 0.0 (0.0%) | 305,363 |
27 Nov 2018 | INR | 30.55 | 30.7 | 30.55 | 30.55 | 30.55 | +0.05 (+0.16%) | 258,949 |
26 Nov 2018 | INR | 30.7 | 30.8 | 30.5 | 30.5 | 30.5 | -0.15 (-0.49%) | 1,146,650 |
22 Nov 2018 | INR | 30.95 | 30.95 | 30.65 | 30.65 | 30.65 | -0.1 (-0.33%) | 294,467 |
21 Nov 2018 | INR | 30.75 | 31.05 | 30.5 | 30.75 | 30.75 | +0.05 (+0.16%) | 483,666 |
20 Nov 2018 | INR | 31.3 | 31.3 | 30.6 | 30.7 | 30.7 | -0.3 (-0.97%) | 516,695 |
19 Nov 2018 | INR | 30.6 | 31.45 | 30.6 | 31 | 31 | +0.45 (+1.47%) | 1,140,210 |
16 Nov 2018 | INR | 30.45 | 30.6 | 30.35 | 30.55 | 30.55 | +0.15 (+0.49%) | 466,273 |
15 Nov 2018 | INR | 30.35 | 30.45 | 30.3 | 30.4 | 30.4 | +0.1 (+0.33%) | 456,586 |
14 Nov 2018 | INR | 30.4 | 30.5 | 30.3 | 30.3 | 30.3 | 0.0 (0.0%) | 406,677 |
13 Nov 2018 | INR | 30.1 | 30.4 | 30.1 | 30.3 | 30.3 | 0.0 (0.0%) | 578,777 |
12 Nov 2018 | INR | 30.3 | 30.4 | 30.15 | 30.3 | 30.3 | +0.15 (+0.50%) | 528,664 |
9 Nov 2018 | INR | 30.15 | 30.25 | 30.05 | 30.15 | 30.15 | +0.1 (+0.33%) | 519,435 |
7 Nov 2018 | INR | 30.15 | 30.5 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 366,287 |
6 Nov 2018 | INR | 30.05 | 30.15 | 30.05 | 30.05 | 30.05 | +0.05 (+0.17%) | 667,720 |
5 Nov 2018 | INR | 30 | 30.1 | 29.95 | 30 | 30 | 0.0 (0.0%) | 1,943,418 |
2 Nov 2018 | INR | 29.95 | 30.2 | 29.95 | 30 | 30 | +0.1 (+0.33%) | 632,065 |