Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | INR | 44 | 45.4 | 43 | 44.5 | 44.5 | -1.5 (-3.26%) | 129,000 |
23 Jan 2019 | INR | 45.9 | 46 | 44.5 | 46 | 46 | +1.35 (+3.02%) | 66,000 |
22 Jan 2019 | INR | 45 | 47 | 44 | 44.65 | 44.65 | -1.75 (-3.77%) | 84,000 |
21 Jan 2019 | INR | 44.1 | 46.4 | 44 | 46.4 | 46.4 | +0.15 (+0.32%) | 18,000 |
18 Jan 2019 | INR | 46.1 | 46.25 | 43.5 | 46.25 | 46.25 | +1.3 (+2.89%) | 15,000 |
17 Jan 2019 | INR | 46.25 | 46.25 | 43 | 44.95 | 44.95 | -0.55 (-1.21%) | 18,000 |
16 Jan 2019 | INR | 46.75 | 46.75 | 45.3 | 45.5 | 45.5 | 0.0 (0.0%) | 15,000 |
15 Jan 2019 | INR | 46.75 | 46.75 | 45.5 | 45.5 | 45.5 | -1.9 (-4.01%) | 6,000 |
14 Jan 2019 | INR | 44 | 47.4 | 43.5 | 47.4 | 47.4 | +1.8 (+3.95%) | 12,000 |
11 Jan 2019 | INR | 47.2 | 47.8 | 45.4 | 45.6 | 45.6 | -2.6 (-5.39%) | 30,000 |
10 Jan 2019 | INR | 47.5 | 49.4 | 47.5 | 48.2 | 48.2 | -0.15 (-0.31%) | 15,000 |
9 Jan 2019 | INR | 49.5 | 49.5 | 45.25 | 48.35 | 48.35 | +0.75 (+1.58%) | 69,000 |
8 Jan 2019 | INR | 46.2 | 47.6 | 45.2 | 47.6 | 47.6 | +1.1 (+2.37%) | 33,000 |
7 Jan 2019 | INR | 48 | 48 | 46 | 46.5 | 46.5 | +0.25 (+0.54%) | 48,000 |
4 Jan 2019 | INR | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.0 (0.0%) | 0 |
3 Jan 2019 | INR | 44.8 | 46.25 | 44.15 | 46.25 | 46.25 | +0.75 (+1.65%) | 18,000 |
2 Jan 2019 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
1 Jan 2019 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | 0.0 (0.0%) | 0 |
31 Dec 2018 | INR | 45.5 | 45.5 | 45.5 | 45.5 | 45.5 | +0.05 (+0.11%) | 3,000 |
28 Dec 2018 | INR | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | +0.15 (+0.33%) | 3,000 |
27 Dec 2018 | INR | 45 | 45.3 | 44.75 | 45.3 | 45.3 | +0.55 (+1.23%) | 27,000 |
26 Dec 2018 | INR | 45.75 | 45.75 | 44.5 | 44.75 | 44.75 | -0.75 (-1.65%) | 12,000 |
24 Dec 2018 | INR | 45.3 | 45.5 | 44.75 | 45.5 | 45.5 | +0.75 (+1.68%) | 15,000 |
21 Dec 2018 | INR | 45.5 | 45.6 | 44.75 | 44.75 | 44.75 | -2.25 (-4.79%) | 15,000 |
20 Dec 2018 | INR | 44.25 | 47 | 44.2 | 47 | 47 | +0.6 (+1.29%) | 48,000 |
19 Dec 2018 | INR | 46 | 46.4 | 44.55 | 46.4 | 46.4 | +1.3 (+2.88%) | 12,000 |
18 Dec 2018 | INR | 43.9 | 46 | 43.05 | 45.1 | 45.1 | 0.0 (0.0%) | 42,000 |
17 Dec 2018 | INR | 40 | 45.1 | 40 | 45.1 | 45.1 | +4.1 (+10.00%) | 66,000 |
14 Dec 2018 | INR | 41 | 41 | 41 | 41 | 41 | 0.0 (0.0%) | 3,000 |
13 Dec 2018 | INR | 39.4 | 41 | 39.4 | 41 | 41 | +0.45 (+1.11%) | 6,000 |