Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | INR | 38.05 | 39.05 | 38 | 38.7 | 38.7 | +0.9 (+2.38%) | 4,468 |
28 Feb 2019 | INR | 38.55 | 38.6 | 37 | 37.8 | 37.8 | -0.05 (-0.13%) | 12,226 |
27 Feb 2019 | INR | 39.4 | 40.25 | 37.45 | 37.85 | 37.85 | -0.5 (-1.30%) | 39,369 |
26 Feb 2019 | INR | 37.1 | 40.5 | 37.1 | 38.35 | 38.35 | -0.6 (-1.54%) | 18,242 |
25 Feb 2019 | INR | 38 | 39.7 | 36.5 | 38.95 | 38.95 | +1.1 (+2.91%) | 11,138 |
22 Feb 2019 | INR | 38.75 | 39.7 | 37.5 | 37.85 | 37.85 | -0.35 (-0.92%) | 6,786 |
21 Feb 2019 | INR | 39 | 39 | 36.6 | 38.2 | 38.2 | 0.0 (0.0%) | 17,721 |
20 Feb 2019 | INR | 38.9 | 39.25 | 36.5 | 38.2 | 38.2 | +0.6 (+1.60%) | 45,051 |
19 Feb 2019 | INR | 39.9 | 39.9 | 37.05 | 37.6 | 37.6 | -1.15 (-2.97%) | 31,927 |
18 Feb 2019 | INR | 41 | 41 | 38.75 | 38.75 | 38.75 | -2 (-4.91%) | 18,631 |
15 Feb 2019 | INR | 40.75 | 42.4 | 40.75 | 40.75 | 40.75 | -2.1 (-4.90%) | 22,147 |
14 Feb 2019 | INR | 44.45 | 44.45 | 42.3 | 42.85 | 42.85 | -1.1 (-2.50%) | 4,596 |
13 Feb 2019 | INR | 42.55 | 44.6 | 41.6 | 43.95 | 43.95 | +1.45 (+3.41%) | 19,844 |
12 Feb 2019 | INR | 43.35 | 43.8 | 40.9 | 42.5 | 42.5 | +0.75 (+1.80%) | 63,044 |
11 Feb 2019 | INR | 41.75 | 41.75 | 38.05 | 41.75 | 41.75 | +1.95 (+4.90%) | 80,455 |
8 Feb 2019 | INR | 39 | 39.8 | 38.05 | 39.8 | 39.8 | +1.85 (+4.87%) | 8,817 |
7 Feb 2019 | INR | 34.65 | 37.95 | 34.65 | 37.95 | 37.95 | +1.8 (+4.98%) | 84,233 |
6 Feb 2019 | INR | 36.5 | 37 | 34.6 | 36.15 | 36.15 | -2.25 (-5.86%) | 123,521 |
5 Feb 2019 | INR | 42.75 | 43.1 | 38.4 | 38.4 | 38.4 | -4.25 (-9.96%) | 80,372 |
4 Feb 2019 | INR | 43.05 | 45 | 42 | 42.65 | 42.65 | -0.95 (-2.18%) | 74,399 |
1 Feb 2019 | INR | 44.95 | 45.6 | 43 | 43.6 | 43.6 | -0.9 (-2.02%) | 41,537 |
31 Jan 2019 | INR | 47 | 48.4 | 44 | 44.5 | 44.5 | -0.45 (-1.00%) | 55,643 |
30 Jan 2019 | INR | 43.65 | 48.6 | 41.2 | 44.95 | 44.95 | -0.5 (-1.10%) | 199,505 |
29 Jan 2019 | INR | 49.5 | 49.5 | 45.25 | 45.45 | 45.45 | -4.8 (-9.55%) | 212,349 |
28 Jan 2019 | INR | 61.7 | 61.7 | 47.25 | 50.25 | 50.25 | -8.6 (-14.61%) | 199,494 |
25 Jan 2019 | INR | 62.5 | 63 | 58.5 | 58.85 | 58.85 | -1.9 (-3.13%) | 91,834 |
24 Jan 2019 | INR | 64.35 | 66.05 | 60.35 | 60.75 | 60.75 | -3.6 (-5.59%) | 147,691 |
23 Jan 2019 | INR | 61.5 | 68.95 | 61 | 64.35 | 64.35 | +3 (+4.89%) | 189,021 |
22 Jan 2019 | INR | 68.45 | 69 | 59.2 | 61.35 | 61.35 | -7.8 (-11.28%) | 159,125 |
21 Jan 2019 | INR | 72 | 72.8 | 66.35 | 69.15 | 69.15 | -2.45 (-3.42%) | 99,208 |