Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | INR | 65.99 | 66 | 63.11 | 63.32 | 63.32 | -0.49 (-0.77%) | 51,749 |
24 Apr 2019 | INR | 63.7 | 63.82 | 63.6 | 63.81 | 63.81 | -0.14 (-0.22%) | 9,511 |
23 Apr 2019 | INR | 63.68 | 63.95 | 63.56 | 63.95 | 63.95 | +0.22 (+0.35%) | 10,356 |
22 Apr 2019 | INR | 64 | 64.18 | 63.63 | 63.73 | 63.73 | -0.99 (-1.53%) | 34,941 |
18 Apr 2019 | INR | 65 | 65 | 64.21 | 64.72 | 64.72 | -0.51 (-0.78%) | 72,907 |
16 Apr 2019 | INR | 65.22 | 65.26 | 65.2 | 65.23 | 65.23 | +0.15 (+0.23%) | 23,673 |
15 Apr 2019 | INR | 64.95 | 65.24 | 64.7 | 65.08 | 65.08 | +0.37 (+0.57%) | 1,000,205 |
12 Apr 2019 | INR | 64.74 | 64.74 | 64.55 | 64.71 | 64.71 | +0.21 (+0.33%) | 22,011 |
11 Apr 2019 | INR | 64.55 | 64.55 | 64.4 | 64.5 | 64.5 | -0.02 (-0.03%) | 30,701 |
10 Apr 2019 | INR | 64.25 | 64.7 | 64.22 | 64.52 | 64.52 | -0.08 (-0.12%) | 16,797 |
9 Apr 2019 | INR | 74.75 | 74.75 | 63.78 | 64.6 | 64.6 | +0.64 (+1.00%) | 69,604 |
8 Apr 2019 | INR | 65 | 65.05 | 63.95 | 63.96 | 63.96 | -0.94 (-1.45%) | 28,483 |
5 Apr 2019 | INR | 64.9 | 64.9 | 64.76 | 64.9 | 64.9 | +0.25 (+0.39%) | 34,837 |
4 Apr 2019 | INR | 64.72 | 64.72 | 64.07 | 64.65 | 64.65 | -0.07 (-0.11%) | 8,875 |
3 Apr 2019 | INR | 65 | 65.36 | 64.72 | 64.72 | 64.72 | -0.64 (-0.98%) | 36,172 |
2 Apr 2019 | INR | 65 | 65.5 | 65 | 65.36 | 65.36 | +0.2 (+0.31%) | 391,785 |
1 Apr 2019 | INR | 65 | 65.55 | 65 | 65.16 | 65.16 | +0.7 (+1.09%) | 3,489 |
29 Mar 2019 | INR | 65 | 71.95 | 63 | 64.46 | 64.46 | -2.36 (-3.53%) | 27,906 |
28 Mar 2019 | INR | 64.1 | 75.7 | 64.04 | 66.82 | 66.82 | +2.91 (+4.55%) | 64,508 |
27 Mar 2019 | INR | 61.25 | 64 | 61.25 | 63.91 | 63.91 | +0.64 (+1.01%) | 1,115,504 |
26 Mar 2019 | INR | 63.13 | 65 | 62.66 | 63.27 | 63.27 | +0.61 (+0.97%) | 47,650 |
25 Mar 2019 | INR | 63.45 | 63.45 | 62.45 | 62.66 | 62.66 | -0.79 (-1.25%) | 30,345 |
22 Mar 2019 | INR | 63.89 | 63.89 | 63.45 | 63.45 | 63.45 | -0.23 (-0.36%) | 200,411 |
20 Mar 2019 | INR | 63.36 | 63.95 | 63.36 | 63.68 | 63.68 | -0.24 (-0.38%) | 82,818 |
19 Mar 2019 | INR | 63.9 | 63.97 | 63.47 | 63.92 | 63.92 | +0.42 (+0.66%) | 49,121 |
18 Mar 2019 | INR | 63.72 | 63.72 | 63.5 | 63.5 | 63.5 | -0.22 (-0.35%) | 421 |
15 Mar 2019 | INR | 63.75 | 63.75 | 63.58 | 63.72 | 63.72 | +0.36 (+0.57%) | 232,587 |
14 Mar 2019 | INR | 63.62 | 63.62 | 63.25 | 63.36 | 63.36 | -0.02 (-0.03%) | 120,055 |
13 Mar 2019 | INR | 63.7 | 63.75 | 63 | 63.38 | 63.38 | -0.45 (-0.70%) | 268,541 |
12 Mar 2019 | INR | 63.84 | 63.9 | 63.4 | 63.83 | 63.83 | +0.55 (+0.87%) | 942,247 |