Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 73.85 | 75.6 | 71.05 | 73.4 | 73.4 | +1.4 (+1.94%) | 24,901 |
13 Dec 2018 | INR | 77.1 | 78.35 | 70.95 | 72 | 72 | -2.65 (-3.55%) | 33,851 |
12 Dec 2018 | INR | 74.65 | 74.65 | 72 | 74.65 | 74.65 | +3.55 (+4.99%) | 206,844 |
11 Dec 2018 | INR | 64.4 | 71.1 | 64.4 | 71.1 | 71.1 | +3.35 (+4.94%) | 47,610 |
10 Dec 2018 | INR | 68.05 | 68.05 | 67.75 | 67.75 | 67.75 | -3.55 (-4.98%) | 15,415 |
7 Dec 2018 | INR | 71.1 | 76.8 | 71.1 | 71.3 | 71.3 | -3.5 (-4.68%) | 266,771 |
6 Dec 2018 | INR | 74.8 | 74.8 | 74.8 | 74.8 | 74.8 | -1.5 (-1.97%) | 2,201 |
5 Dec 2018 | INR | 76.3 | 76.3 | 76.3 | 76.3 | 76.3 | -1.55 (-1.99%) | 3,947 |
4 Dec 2018 | INR | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | -1.55 (-1.95%) | 1,250 |
3 Dec 2018 | INR | 82.6 | 82.6 | 79.4 | 79.4 | 79.4 | -1.6 (-1.98%) | 75,700 |
30 Nov 2018 | INR | 81 | 81 | 81 | 81 | 81 | +1.55 (+1.95%) | 5,430 |
29 Nov 2018 | INR | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | +1.55 (+1.99%) | 25,737 |
28 Nov 2018 | INR | 77.9 | 77.9 | 77.9 | 77.9 | 77.9 | +1.5 (+1.96%) | 12,346 |
27 Nov 2018 | INR | 76.4 | 76.4 | 76.4 | 76.4 | 76.4 | +1.45 (+1.93%) | 11,621 |
26 Nov 2018 | INR | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | +1.45 (+1.97%) | 10,239 |
22 Nov 2018 | INR | 73.5 | 73.5 | 73.5 | 73.5 | 73.5 | +1.4 (+1.94%) | 15,576 |
21 Nov 2018 | INR | 72 | 72.1 | 72 | 72.1 | 72.1 | +1.4 (+1.98%) | 9,820 |
20 Nov 2018 | INR | 70.7 | 70.7 | 70.7 | 70.7 | 70.7 | +1.35 (+1.95%) | 27,661 |
19 Nov 2018 | INR | 69.35 | 69.35 | 69.3 | 69.35 | 69.35 | +1.35 (+1.99%) | 62,904 |
16 Nov 2018 | INR | 68 | 68 | 68 | 68 | 68 | +1.3 (+1.95%) | 1,844 |
15 Nov 2018 | INR | 66.7 | 66.7 | 66.7 | 66.7 | 66.7 | +1.3 (+1.99%) | 1,993 |
14 Nov 2018 | INR | 65.4 | 65.4 | 65.4 | 65.4 | 65.4 | +1.25 (+1.95%) | 3,813 |
13 Nov 2018 | INR | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | +1.25 (+1.99%) | 88,092 |
12 Nov 2018 | INR | 62.9 | 62.9 | 62.4 | 62.9 | 62.9 | +1.2 (+1.94%) | 181,724 |
9 Nov 2018 | INR | 61.7 | 61.7 | 59.3 | 61.7 | 61.7 | +1.2 (+1.98%) | 253,930 |
7 Nov 2018 | INR | 60.5 | 60.5 | 60.5 | 60.5 | 60.5 | +1.15 (+1.94%) | 308 |
6 Nov 2018 | INR | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | +1.15 (+1.98%) | 5,536 |
5 Nov 2018 | INR | 56 | 58.2 | 56 | 58.2 | 58.2 | +1.1 (+1.93%) | 347,909 |
2 Nov 2018 | INR | 58.25 | 58.25 | 57.1 | 57.1 | 57.1 | -1.15 (-1.97%) | 31,539 |
1 Nov 2018 | INR | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -1.15 (-1.94%) | 8,574 |