Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 30.7 | 30.9 | 29.9 | 30.25 | 30.25 | -0.65 (-2.10%) | 5,200 |
25 Apr 2019 | INR | 30.55 | 30.9 | 30.4 | 30.9 | 30.9 | +0.4 (+1.31%) | 1,446 |
24 Apr 2019 | INR | 30.8 | 31 | 30 | 30.5 | 30.5 | +0.3 (+0.99%) | 20,517 |
23 Apr 2019 | INR | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | +0.15 (+0.50%) | 300 |
22 Apr 2019 | INR | 30.8 | 30.9 | 29.6 | 30.05 | 30.05 | -0.9 (-2.91%) | 1,510 |
18 Apr 2019 | INR | 30.4 | 30.95 | 30 | 30.95 | 30.95 | +0.65 (+2.15%) | 2,113 |
16 Apr 2019 | INR | 30.65 | 30.65 | 29.75 | 30.3 | 30.3 | +0.1 (+0.33%) | 8,590 |
15 Apr 2019 | INR | 29.8 | 30.5 | 29.55 | 30.2 | 30.2 | -0.3 (-0.98%) | 23,368 |
12 Apr 2019 | INR | 30.3 | 30.5 | 29.8 | 30.5 | 30.5 | -0.05 (-0.16%) | 751 |
11 Apr 2019 | INR | 30 | 30.7 | 30 | 30.55 | 30.55 | +0.7 (+2.35%) | 300 |
10 Apr 2019 | INR | 30.05 | 31 | 29.3 | 29.85 | 29.85 | -0.1 (-0.33%) | 15,506 |
9 Apr 2019 | INR | 29.8 | 29.95 | 29.8 | 29.95 | 29.95 | -0.8 (-2.60%) | 2,600 |
8 Apr 2019 | INR | 29.4 | 31.3 | 29.4 | 30.75 | 30.75 | +0.15 (+0.49%) | 3,726 |
5 Apr 2019 | INR | 31 | 32 | 30.6 | 30.6 | 30.6 | -0.4 (-1.29%) | 3,045 |
4 Apr 2019 | INR | 30.1 | 31.75 | 29.75 | 31 | 31 | +0.9 (+2.99%) | 6,171 |
3 Apr 2019 | INR | 29.5 | 32.8 | 25.1 | 30.1 | 30.1 | +0.6 (+2.03%) | 17,911 |
2 Apr 2019 | INR | 29.55 | 29.95 | 29.5 | 29.5 | 29.5 | -0.05 (-0.17%) | 700 |
1 Apr 2019 | INR | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.35 (-1.17%) | 600 |
29 Mar 2019 | INR | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 1,466 |
28 Mar 2019 | INR | 29.1 | 29.9 | 29 | 29.9 | 29.9 | +0.75 (+2.57%) | 2,614 |
27 Mar 2019 | INR | 29.6 | 32.9 | 29 | 29.15 | 29.15 | -0.45 (-1.52%) | 24,549 |
26 Mar 2019 | INR | 29.3 | 29.7 | 29.3 | 29.6 | 29.6 | -0.9 (-2.95%) | 2,406 |
25 Mar 2019 | INR | 30.9 | 30.9 | 30.5 | 30.5 | 30.5 | -0.4 (-1.29%) | 1,600 |
22 Mar 2019 | INR | 30.5 | 31.1 | 30.25 | 30.9 | 30.9 | +0.35 (+1.15%) | 1,200 |
20 Mar 2019 | INR | 30.85 | 30.85 | 30.5 | 30.55 | 30.55 | -0.3 (-0.97%) | 3,001 |
19 Mar 2019 | INR | 30.95 | 31.05 | 30.85 | 30.85 | 30.85 | -0.1 (-0.32%) | 1,705 |
18 Mar 2019 | INR | 34 | 34 | 30.65 | 30.95 | 30.95 | +0.15 (+0.49%) | 3,152 |
15 Mar 2019 | INR | 29.75 | 30.9 | 29.75 | 30.8 | 30.8 | +1.25 (+4.23%) | 6,120 |
14 Mar 2019 | INR | 30.6 | 31 | 29.15 | 29.55 | 29.55 | -1.05 (-3.43%) | 2,932 |
13 Mar 2019 | INR | 31.3 | 31.3 | 30.6 | 30.6 | 30.6 | -0.45 (-1.45%) | 1,906 |