Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 57.3 | 57.3 | 54.6 | 54.8 | 54.8 | -2.1 (-3.69%) | 32,487 |
25 Jan 2019 | INR | 57.85 | 58.45 | 56.6 | 56.9 | 56.9 | -0.65 (-1.13%) | 20,125 |
24 Jan 2019 | INR | 58.45 | 59.25 | 57.3 | 57.55 | 57.55 | -1.2 (-2.04%) | 16,512 |
23 Jan 2019 | INR | 57.75 | 59.5 | 57.55 | 58.75 | 58.75 | +0.45 (+0.77%) | 15,346 |
22 Jan 2019 | INR | 58.5 | 59.25 | 57.55 | 58.3 | 58.3 | -0.5 (-0.85%) | 23,255 |
21 Jan 2019 | INR | 60 | 60.5 | 58.4 | 58.8 | 58.8 | -1.1 (-1.84%) | 15,720 |
18 Jan 2019 | INR | 61.4 | 61.4 | 59.5 | 59.9 | 59.9 | -0.5 (-0.83%) | 13,067 |
17 Jan 2019 | INR | 60.6 | 61.55 | 60 | 60.4 | 60.4 | -0.55 (-0.90%) | 18,298 |
16 Jan 2019 | INR | 60.8 | 61.8 | 60.5 | 60.95 | 60.95 | +0.4 (+0.66%) | 9,782 |
15 Jan 2019 | INR | 61.4 | 62.1 | 56.1 | 60.55 | 60.55 | -1.1 (-1.78%) | 41,463 |
14 Jan 2019 | INR | 61.7 | 62.5 | 60.8 | 61.65 | 61.65 | -0.05 (-0.08%) | 17,627 |
11 Jan 2019 | INR | 61.4 | 64.35 | 61.1 | 61.7 | 61.7 | +0.4 (+0.65%) | 59,517 |
10 Jan 2019 | INR | 61.15 | 61.8 | 60.4 | 61.3 | 61.3 | +0.25 (+0.41%) | 42,426 |
9 Jan 2019 | INR | 61.25 | 62.8 | 60.7 | 61.05 | 61.05 | -0.1 (-0.16%) | 20,551 |
8 Jan 2019 | INR | 61.5 | 62.9 | 60.7 | 61.15 | 61.15 | -0.35 (-0.57%) | 23,674 |
7 Jan 2019 | INR | 60.8 | 62.9 | 60.2 | 61.5 | 61.5 | +1.1 (+1.82%) | 79,388 |
4 Jan 2019 | INR | 61.7 | 61.85 | 60 | 60.4 | 60.4 | -0.8 (-1.31%) | 20,365 |
3 Jan 2019 | INR | 61.35 | 62 | 60.3 | 61.2 | 61.2 | -0.95 (-1.53%) | 14,850 |
2 Jan 2019 | INR | 62.7 | 63 | 61.55 | 62.15 | 62.15 | 0.0 (0.0%) | 20,687 |
1 Jan 2019 | INR | 59.45 | 63.45 | 59.45 | 62.15 | 62.15 | +2.9 (+4.89%) | 66,392 |
31 Dec 2018 | INR | 59.05 | 59.8 | 59.05 | 59.25 | 59.25 | +0.25 (+0.42%) | 12,469 |
28 Dec 2018 | INR | 58.8 | 60 | 58.8 | 59 | 59 | +0.15 (+0.25%) | 20,883 |
27 Dec 2018 | INR | 60.1 | 60.1 | 58.7 | 58.85 | 58.85 | +0.1 (+0.17%) | 18,345 |
26 Dec 2018 | INR | 58.95 | 60 | 58.25 | 58.75 | 58.75 | -0.4 (-0.68%) | 49,420 |
24 Dec 2018 | INR | 60.15 | 61.4 | 58.7 | 59.15 | 59.15 | -1.95 (-3.19%) | 47,127 |
21 Dec 2018 | INR | 63.4 | 64.8 | 59.75 | 61.1 | 61.1 | -2.3 (-3.63%) | 44,651 |
20 Dec 2018 | INR | 63.65 | 65.7 | 62.65 | 63.4 | 63.4 | -0.65 (-1.01%) | 35,598 |
19 Dec 2018 | INR | 62.75 | 64.65 | 62.75 | 64.05 | 64.05 | +1.3 (+2.07%) | 37,760 |
18 Dec 2018 | INR | 62.2 | 63.9 | 61.3 | 62.75 | 62.75 | +0.4 (+0.64%) | 21,192 |
17 Dec 2018 | INR | 63 | 63.15 | 61.2 | 62.35 | 62.35 | +1.65 (+2.72%) | 31,700 |