Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 27.25 | 27.55 | 26 | 27.25 | 27.25 | 0.0 (0.0%) | 4,144 |
25 Jan 2019 | INR | 26.2 | 27.25 | 26 | 27.25 | 27.25 | -0.25 (-0.91%) | 5,428 |
24 Jan 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | +0.4 (+1.48%) | 35 |
23 Jan 2019 | INR | 27.25 | 27.55 | 27 | 27.1 | 27.1 | +0.55 (+2.07%) | 10,978 |
22 Jan 2019 | INR | 26.85 | 27.25 | 26.35 | 26.55 | 26.55 | -0.45 (-1.67%) | 1,158 |
21 Jan 2019 | INR | 26.8 | 27.75 | 26.5 | 27 | 27 | -0.25 (-0.92%) | 28,851 |
18 Jan 2019 | INR | 27.05 | 27.3 | 27 | 27.25 | 27.25 | -0.3 (-1.09%) | 6,012 |
17 Jan 2019 | INR | 26.8 | 27.85 | 26 | 27.55 | 27.55 | +0.05 (+0.18%) | 1,267 |
16 Jan 2019 | INR | 27.15 | 27.5 | 26.65 | 27.5 | 27.5 | -0.05 (-0.18%) | 1,311 |
15 Jan 2019 | INR | 27.25 | 27.6 | 27.25 | 27.55 | 27.55 | -0.05 (-0.18%) | 1,536 |
14 Jan 2019 | INR | 27.8 | 28.4 | 27.4 | 27.6 | 27.6 | -0.3 (-1.08%) | 2,646 |
11 Jan 2019 | INR | 28 | 28 | 27.4 | 27.9 | 27.9 | 0.0 (0.0%) | 1,150 |
10 Jan 2019 | INR | 28 | 28 | 27.25 | 27.9 | 27.9 | 0.0 (0.0%) | 1,100 |
9 Jan 2019 | INR | 28 | 28 | 27.9 | 27.9 | 27.9 | -0.1 (-0.36%) | 602 |
8 Jan 2019 | INR | 28 | 29.15 | 27.55 | 28 | 28 | 0.0 (0.0%) | 14,757 |
7 Jan 2019 | INR | 27 | 28.5 | 27 | 28 | 28 | +0.55 (+2.00%) | 3,217 |
4 Jan 2019 | INR | 26.3 | 27.45 | 26.05 | 27.45 | 27.45 | +0.45 (+1.67%) | 6,573 |
3 Jan 2019 | INR | 27.2 | 27.2 | 27 | 27 | 27 | -0.1 (-0.37%) | 364 |
2 Jan 2019 | INR | 27.45 | 27.45 | 26.65 | 27.1 | 27.1 | -0.4 (-1.45%) | 3,538 |
1 Jan 2019 | INR | 27.5 | 27.5 | 27.5 | 27.5 | 27.5 | -0.2 (-0.72%) | 204 |
31 Dec 2018 | INR | 27.7 | 28.5 | 27.25 | 27.7 | 27.7 | -0.75 (-2.64%) | 2,305 |
28 Dec 2018 | INR | 27.6 | 28.45 | 27.6 | 28.45 | 28.45 | +0.3 (+1.07%) | 122 |
27 Dec 2018 | INR | 27 | 28.45 | 27 | 28.15 | 28.15 | -0.25 (-0.88%) | 550 |
26 Dec 2018 | INR | 27.05 | 28.4 | 26.95 | 28.4 | 28.4 | 0.0 (0.0%) | 2,275 |
24 Dec 2018 | INR | 27 | 28.45 | 27 | 28.4 | 28.4 | -0.2 (-0.70%) | 1,941 |
21 Dec 2018 | INR | 28.8 | 28.8 | 27.5 | 28.6 | 28.6 | -0.5 (-1.72%) | 204 |
20 Dec 2018 | INR | 27.5 | 29.5 | 27.5 | 29.1 | 29.1 | +1.65 (+6.01%) | 13,813 |
19 Dec 2018 | INR | 27.15 | 27.5 | 26.4 | 27.45 | 27.45 | +0.2 (+0.73%) | 4,189 |
18 Dec 2018 | INR | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | +0.35 (+1.30%) | 250 |
17 Dec 2018 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | -0.25 (-0.92%) | 27 |