Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 44.7 | 44.7 | 40.05 | 40.45 | 40.45 | -2.1 (-4.94%) | 6,201 |
25 Jan 2019 | INR | 44.4 | 45 | 42.2 | 42.55 | 42.55 | -1.85 (-4.17%) | 5,792 |
24 Jan 2019 | INR | 43.05 | 49 | 42.65 | 44.4 | 44.4 | +0.55 (+1.25%) | 70,222 |
23 Jan 2019 | INR | 42.55 | 44.05 | 42.05 | 43.85 | 43.85 | +1.35 (+3.18%) | 3,765 |
22 Jan 2019 | INR | 43.5 | 43.85 | 42.3 | 42.5 | 42.5 | -0.1 (-0.23%) | 1,470 |
21 Jan 2019 | INR | 43.75 | 43.9 | 42.05 | 42.6 | 42.6 | 0.0 (0.0%) | 2,743 |
18 Jan 2019 | INR | 43.7 | 43.7 | 42.25 | 42.6 | 42.6 | -0.55 (-1.27%) | 766 |
17 Jan 2019 | INR | 44.5 | 44.5 | 42.3 | 43.15 | 43.15 | -0.75 (-1.71%) | 828 |
16 Jan 2019 | INR | 44.85 | 44.85 | 43 | 43.9 | 43.9 | -0.3 (-0.68%) | 2,564 |
15 Jan 2019 | INR | 43.9 | 44.55 | 42.2 | 44.2 | 44.2 | +1.35 (+3.15%) | 3,477 |
14 Jan 2019 | INR | 42.15 | 43.05 | 41.7 | 42.85 | 42.85 | +0.25 (+0.59%) | 2,035 |
11 Jan 2019 | INR | 43.2 | 43.2 | 42.05 | 42.6 | 42.6 | -0.7 (-1.62%) | 2,421 |
10 Jan 2019 | INR | 43.4 | 43.9 | 42.35 | 43.3 | 43.3 | -0.1 (-0.23%) | 2,451 |
9 Jan 2019 | INR | 44 | 44.5 | 41.2 | 43.4 | 43.4 | -0.35 (-0.80%) | 7,502 |
8 Jan 2019 | INR | 43.9 | 43.9 | 42.5 | 43.75 | 43.75 | +0.3 (+0.69%) | 3,482 |
7 Jan 2019 | INR | 43.7 | 43.7 | 43.1 | 43.45 | 43.45 | -0.8 (-1.81%) | 1,296 |
4 Jan 2019 | INR | 44.3 | 44.65 | 43.15 | 44.25 | 44.25 | +0.4 (+0.91%) | 10,439 |
3 Jan 2019 | INR | 44.05 | 44.4 | 42.2 | 43.85 | 43.85 | +0.7 (+1.62%) | 4,408 |
2 Jan 2019 | INR | 42.25 | 45.5 | 42.25 | 43.15 | 43.15 | -0.15 (-0.35%) | 7,038 |
1 Jan 2019 | INR | 45.5 | 45.5 | 43.05 | 43.3 | 43.3 | +0.4 (+0.93%) | 5,299 |
31 Dec 2018 | INR | 42.1 | 43.3 | 42.05 | 42.9 | 42.9 | +0.45 (+1.06%) | 3,517 |
28 Dec 2018 | INR | 42.8 | 43 | 41.75 | 42.45 | 42.45 | +0.2 (+0.47%) | 3,884 |
27 Dec 2018 | INR | 43.05 | 43.05 | 42.2 | 42.25 | 42.25 | +0.25 (+0.60%) | 1,408 |
26 Dec 2018 | INR | 44.1 | 44.1 | 41.1 | 42 | 42 | +0.55 (+1.33%) | 2,511 |
24 Dec 2018 | INR | 43.4 | 44.3 | 40.65 | 41.45 | 41.45 | -1.9 (-4.38%) | 8,309 |
21 Dec 2018 | INR | 44 | 45 | 42.4 | 43.35 | 43.35 | +0.1 (+0.23%) | 6,206 |
20 Dec 2018 | INR | 43.5 | 44 | 43.05 | 43.25 | 43.25 | -0.3 (-0.69%) | 3,082 |
19 Dec 2018 | INR | 43.6 | 45.85 | 43 | 43.55 | 43.55 | -0.55 (-1.25%) | 9,179 |
18 Dec 2018 | INR | 43 | 44.5 | 42.9 | 44.1 | 44.1 | +1.2 (+2.80%) | 5,257 |
17 Dec 2018 | INR | 44.6 | 44.75 | 41.5 | 42.9 | 42.9 | -1.05 (-2.39%) | 6,448 |