Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 76 | 76 | 74.25 | 74.95 | 74.95 | -1.2 (-1.58%) | 3,157 |
25 Apr 2019 | INR | 75.5 | 76.65 | 75.5 | 76.15 | 76.15 | +0.9 (+1.20%) | 1,387 |
24 Apr 2019 | INR | 75.5 | 75.65 | 74.9 | 75.25 | 75.25 | +0.45 (+0.60%) | 2,260 |
23 Apr 2019 | INR | 75.85 | 76.75 | 74.55 | 74.8 | 74.8 | -1.25 (-1.64%) | 2,060 |
22 Apr 2019 | INR | 77.1 | 77.1 | 75.85 | 76.05 | 76.05 | -1.05 (-1.36%) | 14,666 |
18 Apr 2019 | INR | 77.95 | 78.75 | 76.1 | 77.1 | 77.1 | -1.2 (-1.53%) | 8,548 |
16 Apr 2019 | INR | 78.65 | 79.5 | 77.35 | 78.3 | 78.3 | +0.4 (+0.51%) | 14,946 |
15 Apr 2019 | INR | 77.65 | 79.5 | 77.45 | 77.9 | 77.9 | +0.55 (+0.71%) | 7,912 |
12 Apr 2019 | INR | 76.7 | 78.1 | 76.5 | 77.35 | 77.35 | +0.85 (+1.11%) | 8,713 |
11 Apr 2019 | INR | 76.45 | 77.2 | 75.4 | 76.5 | 76.5 | 0.0 (0.0%) | 12,789 |
10 Apr 2019 | INR | 75.5 | 77.75 | 74 | 76.5 | 76.5 | +1.6 (+2.14%) | 39,650 |
9 Apr 2019 | INR | 74.8 | 78 | 73.6 | 74.9 | 74.9 | +0.05 (+0.07%) | 10,075 |
8 Apr 2019 | INR | 75.75 | 76.65 | 73.8 | 74.85 | 74.85 | -0.9 (-1.19%) | 15,542 |
5 Apr 2019 | INR | 74.55 | 76.75 | 74.55 | 75.75 | 75.75 | +1.95 (+2.64%) | 3,585 |
4 Apr 2019 | INR | 75 | 75.6 | 73.5 | 73.8 | 73.8 | -1.05 (-1.40%) | 7,053 |
3 Apr 2019 | INR | 77.75 | 77.75 | 74.2 | 74.85 | 74.85 | -2.2 (-2.86%) | 9,122 |
2 Apr 2019 | INR | 75.1 | 77.55 | 75 | 77.05 | 77.05 | +3.4 (+4.62%) | 35,737 |
1 Apr 2019 | INR | 73.2 | 75.9 | 73 | 73.65 | 73.65 | -0.15 (-0.20%) | 16,985 |
29 Mar 2019 | INR | 74.15 | 75.1 | 73 | 73.8 | 73.8 | -0.65 (-0.87%) | 7,984 |
28 Mar 2019 | INR | 75.05 | 75.45 | 73.05 | 74.45 | 74.45 | +0.15 (+0.20%) | 17,134 |
27 Mar 2019 | INR | 77.15 | 77.8 | 74 | 74.3 | 74.3 | -2.25 (-2.94%) | 15,739 |
26 Mar 2019 | INR | 77.85 | 78.5 | 76.35 | 76.55 | 76.55 | -0.25 (-0.33%) | 5,333 |
25 Mar 2019 | INR | 78 | 78.85 | 76.2 | 76.8 | 76.8 | -2.95 (-3.70%) | 4,754 |
22 Mar 2019 | INR | 81.6 | 82.15 | 79.2 | 79.75 | 79.75 | -0.5 (-0.62%) | 20,720 |
20 Mar 2019 | INR | 80.1 | 81.3 | 79.4 | 80.25 | 80.25 | +1.15 (+1.45%) | 11,795 |
19 Mar 2019 | INR | 79.65 | 81 | 78.8 | 79.1 | 79.1 | -0.55 (-0.69%) | 9,404 |
18 Mar 2019 | INR | 78.9 | 81.35 | 78.75 | 79.65 | 79.65 | -0.55 (-0.69%) | 10,306 |
15 Mar 2019 | INR | 79.95 | 83.45 | 79.25 | 80.2 | 80.2 | +0.45 (+0.56%) | 40,472 |
14 Mar 2019 | INR | 78.2 | 82 | 78.15 | 79.75 | 79.75 | +2.5 (+3.24%) | 85,886 |
13 Mar 2019 | INR | 77.9 | 80.2 | 76.3 | 77.25 | 77.25 | -0.45 (-0.58%) | 14,114 |