Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 51.6 | 55.3 | 50.25 | 50.35 | 50.35 | -2.5 (-4.73%) | 1,969 |
25 Jan 2019 | INR | 58.1 | 58.1 | 52.8 | 52.85 | 52.85 | -2.5 (-4.52%) | 1,060 |
24 Jan 2019 | INR | 52.1 | 55.35 | 52.1 | 55.35 | 55.35 | +2.6 (+4.93%) | 251 |
23 Jan 2019 | INR | 55.4 | 55.4 | 52.75 | 52.75 | 52.75 | -2.7 (-4.87%) | 1,213 |
22 Jan 2019 | INR | 53.6 | 55.8 | 53.5 | 55.45 | 55.45 | -0.45 (-0.81%) | 1,966 |
21 Jan 2019 | INR | 54.05 | 56.4 | 54.05 | 55.9 | 55.9 | +1.75 (+3.23%) | 3,931 |
18 Jan 2019 | INR | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | +0.1 (+0.19%) | 402 |
17 Jan 2019 | INR | 54.2 | 54.2 | 54.05 | 54.05 | 54.05 | 0.0 (0.0%) | 59 |
16 Jan 2019 | INR | 58.6 | 58.6 | 54.05 | 54.05 | 54.05 | -1.95 (-3.48%) | 1,843 |
15 Jan 2019 | INR | 58.15 | 58.2 | 53.8 | 56 | 56 | +0.5 (+0.90%) | 598 |
14 Jan 2019 | INR | 53.6 | 56.75 | 53.6 | 55.5 | 55.5 | +1.45 (+2.68%) | 527 |
11 Jan 2019 | INR | 58.95 | 58.95 | 54.05 | 54.05 | 54.05 | -2.35 (-4.17%) | 223 |
10 Jan 2019 | INR | 53.6 | 56.4 | 53.6 | 56.4 | 56.4 | +2.65 (+4.93%) | 452 |
9 Jan 2019 | INR | 53.6 | 55 | 53.6 | 53.75 | 53.75 | -0.1 (-0.19%) | 635 |
8 Jan 2019 | INR | 53.6 | 56 | 53.6 | 53.85 | 53.85 | -0.25 (-0.46%) | 5 |
7 Jan 2019 | INR | 53.8 | 57.8 | 53.8 | 54.1 | 54.1 | -1.35 (-2.43%) | 411 |
4 Jan 2019 | INR | 59.75 | 59.75 | 54.6 | 55.45 | 55.45 | -1.5 (-2.63%) | 485 |
3 Jan 2019 | INR | 58 | 58 | 56.95 | 56.95 | 56.95 | -0.75 (-1.30%) | 52 |
2 Jan 2019 | INR | 53.7 | 57.7 | 52.9 | 57.7 | 57.7 | +2.65 (+4.81%) | 916 |
1 Jan 2019 | INR | 58 | 59.4 | 55.05 | 55.05 | 55.05 | -2.55 (-4.43%) | 119 |
31 Dec 2018 | INR | 57.7 | 57.7 | 54.05 | 57.6 | 57.6 | +2.55 (+4.63%) | 432 |
28 Dec 2018 | INR | 57.65 | 57.65 | 53.5 | 55.05 | 55.05 | +0.1 (+0.18%) | 1,325 |
27 Dec 2018 | INR | 57.75 | 57.75 | 53.1 | 54.95 | 54.95 | -0.05 (-0.09%) | 324 |
26 Dec 2018 | INR | 55.1 | 58.3 | 55 | 55 | 55 | -0.6 (-1.08%) | 574 |
24 Dec 2018 | INR | 55.1 | 57.9 | 55.1 | 55.6 | 55.6 | -2.4 (-4.14%) | 605 |
21 Dec 2018 | INR | 53.85 | 58 | 53.35 | 58 | 58 | +2.65 (+4.79%) | 174 |
20 Dec 2018 | INR | 59.45 | 59.45 | 55.1 | 55.35 | 55.35 | -1.3 (-2.29%) | 97 |
19 Dec 2018 | INR | 62.35 | 62.35 | 56.5 | 56.65 | 56.65 | -2.8 (-4.71%) | 3,297 |
18 Dec 2018 | INR | 60.2 | 60.2 | 55.3 | 59.45 | 59.45 | +2.05 (+3.57%) | 730 |
17 Dec 2018 | INR | 56.4 | 59 | 55.9 | 57.4 | 57.4 | -1.4 (-2.38%) | 437 |