Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 42.15 | 42.5 | 41.6 | 41.8 | 41.8 | -1 (-2.34%) | 35,941 |
8 Mar 2019 | INR | 41.45 | 43.55 | 41.2 | 42.8 | 42.8 | +1.3 (+3.13%) | 79,198 |
7 Mar 2019 | INR | 42.5 | 42.5 | 41.2 | 41.5 | 41.5 | +0.05 (+0.12%) | 14,811 |
6 Mar 2019 | INR | 41 | 42.8 | 40.25 | 41.45 | 41.45 | +1.4 (+3.50%) | 93,097 |
5 Mar 2019 | INR | 38.75 | 40.5 | 38.75 | 40.05 | 40.05 | +0.8 (+2.04%) | 25,964 |
1 Mar 2019 | INR | 39.35 | 39.6 | 38.8 | 39.25 | 39.25 | +0.25 (+0.64%) | 34,839 |
28 Feb 2019 | INR | 39 | 39.65 | 38.6 | 39 | 39 | -0.15 (-0.38%) | 12,945 |
27 Feb 2019 | INR | 39.85 | 40.2 | 39.1 | 39.15 | 39.15 | -0.45 (-1.14%) | 14,475 |
26 Feb 2019 | INR | 38.9 | 40.05 | 38.35 | 39.6 | 39.6 | -0.4 (-1%) | 22,694 |
25 Feb 2019 | INR | 39.8 | 40.3 | 39.6 | 40 | 40 | 0.0 (0.0%) | 12,915 |
22 Feb 2019 | INR | 39.85 | 40.6 | 39.8 | 40 | 40 | -0.05 (-0.12%) | 11,943 |
21 Feb 2019 | INR | 40.95 | 40.95 | 39.75 | 40.05 | 40.05 | +0.05 (+0.13%) | 11,386 |
20 Feb 2019 | INR | 39.95 | 40.5 | 39.5 | 40 | 40 | 0.0 (0.0%) | 66,347 |
19 Feb 2019 | INR | 40.25 | 40.4 | 40 | 40 | 40 | -0.05 (-0.12%) | 10,218 |
18 Feb 2019 | INR | 40 | 40.4 | 39.2 | 40.05 | 40.05 | +0.05 (+0.13%) | 8,152 |
15 Feb 2019 | INR | 40 | 40.4 | 37 | 40 | 40 | -0.05 (-0.12%) | 52,399 |
14 Feb 2019 | INR | 39.5 | 40.5 | 39.5 | 40.05 | 40.05 | +0.05 (+0.13%) | 9,644 |
13 Feb 2019 | INR | 40.95 | 41 | 39.95 | 40 | 40 | -0.3 (-0.74%) | 76,955 |
12 Feb 2019 | INR | 40.05 | 41.3 | 39.2 | 40.3 | 40.3 | -0.2 (-0.49%) | 15,634 |
11 Feb 2019 | INR | 40.05 | 40.85 | 39.55 | 40.5 | 40.5 | +0.35 (+0.87%) | 15,617 |
8 Feb 2019 | INR | 40 | 40.8 | 39.6 | 40.15 | 40.15 | +0.2 (+0.50%) | 14,891 |
7 Feb 2019 | INR | 43.75 | 43.95 | 39.15 | 39.95 | 39.95 | -1.65 (-3.97%) | 121,271 |
6 Feb 2019 | INR | 38.8 | 42.85 | 38.1 | 41.6 | 41.6 | +2.05 (+5.18%) | 76,675 |
5 Feb 2019 | INR | 38.3 | 39.9 | 37.75 | 39.55 | 39.55 | +1.3 (+3.40%) | 32,242 |
4 Feb 2019 | INR | 38.7 | 39.05 | 37.75 | 38.25 | 38.25 | -0.45 (-1.16%) | 27,082 |
1 Feb 2019 | INR | 39.5 | 40.45 | 38.5 | 38.7 | 38.7 | -1.2 (-3.01%) | 25,266 |
31 Jan 2019 | INR | 40.2 | 40.95 | 39.45 | 39.9 | 39.9 | -0.25 (-0.62%) | 46,803 |
30 Jan 2019 | INR | 38.7 | 40.7 | 38.7 | 40.15 | 40.15 | +1.7 (+4.42%) | 23,621 |
29 Jan 2019 | INR | 39.05 | 39.3 | 38.1 | 38.45 | 38.45 | -1.05 (-2.66%) | 26,019 |
28 Jan 2019 | INR | 40.1 | 40.95 | 37.55 | 39.5 | 39.5 | -0.9 (-2.23%) | 63,333 |