Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 34.05 | 35.25 | 33.8 | 34 | 34 | +0.15 (+0.44%) | 38,443 |
11 Mar 2019 | INR | 34.3 | 34.65 | 33.65 | 33.85 | 33.85 | -0.05 (-0.15%) | 35,574 |
8 Mar 2019 | INR | 33.5 | 34.65 | 33.5 | 33.9 | 33.9 | +1.05 (+3.20%) | 53,391 |
7 Mar 2019 | INR | 33.4 | 33.4 | 32.4 | 32.85 | 32.85 | -0.1 (-0.30%) | 14,435 |
6 Mar 2019 | INR | 33.6 | 34.5 | 32.8 | 32.95 | 32.95 | -0.75 (-2.23%) | 68,798 |
5 Mar 2019 | INR | 32.6 | 34.6 | 32.3 | 33.7 | 33.7 | +1.6 (+4.98%) | 62,696 |
1 Mar 2019 | INR | 30.8 | 32.9 | 30.7 | 32.1 | 32.1 | +1.9 (+6.29%) | 33,974 |
28 Feb 2019 | INR | 30.4 | 30.65 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 7,626 |
27 Feb 2019 | INR | 31.45 | 33 | 29.9 | 30.15 | 30.15 | -0.25 (-0.82%) | 56,514 |
26 Feb 2019 | INR | 29.65 | 30.75 | 29.5 | 30.4 | 30.4 | -0.15 (-0.49%) | 10,553 |
25 Feb 2019 | INR | 30.25 | 30.7 | 30.05 | 30.55 | 30.55 | +0.55 (+1.83%) | 10,535 |
22 Feb 2019 | INR | 29.9 | 30.25 | 29.6 | 30 | 30 | -0.2 (-0.66%) | 6,865 |
21 Feb 2019 | INR | 29.55 | 30.5 | 29.5 | 30.2 | 30.2 | +0.7 (+2.37%) | 11,064 |
20 Feb 2019 | INR | 29.5 | 29.6 | 29.4 | 29.5 | 29.5 | -0.05 (-0.17%) | 6,600 |
19 Feb 2019 | INR | 29.55 | 29.65 | 29.25 | 29.55 | 29.55 | +0.25 (+0.85%) | 15,394 |
18 Feb 2019 | INR | 29.25 | 29.5 | 29.25 | 29.3 | 29.3 | +0.05 (+0.17%) | 5,261 |
15 Feb 2019 | INR | 29.5 | 29.75 | 29 | 29.25 | 29.25 | -0.6 (-2.01%) | 18,804 |
14 Feb 2019 | INR | 29.85 | 29.95 | 29.75 | 29.85 | 29.85 | 0.0 (0.0%) | 90,146 |
13 Feb 2019 | INR | 29.85 | 30.1 | 29.85 | 29.85 | 29.85 | -0.05 (-0.17%) | 16,411 |
12 Feb 2019 | INR | 30 | 30.4 | 29.8 | 29.9 | 29.9 | -0.2 (-0.66%) | 40,975 |
11 Feb 2019 | INR | 29.55 | 30.4 | 29.5 | 30.1 | 30.1 | -0.05 (-0.17%) | 24,898 |
8 Feb 2019 | INR | 29.9 | 30.45 | 29.85 | 30.15 | 30.15 | 0.0 (0.0%) | 35,339 |
7 Feb 2019 | INR | 29.5 | 30.4 | 29.25 | 30.15 | 30.15 | +1.05 (+3.61%) | 69,181 |
6 Feb 2019 | INR | 30 | 30 | 28.75 | 29.1 | 29.1 | -1.35 (-4.43%) | 14,404 |
5 Feb 2019 | INR | 30.65 | 31 | 29.3 | 30.45 | 30.45 | -0.25 (-0.81%) | 42,401 |
4 Feb 2019 | INR | 30.55 | 31.15 | 30.3 | 30.7 | 30.7 | -0.45 (-1.44%) | 31,518 |
1 Feb 2019 | INR | 31.15 | 31.7 | 30.65 | 31.15 | 31.15 | 0.0 (0.0%) | 35,635 |
31 Jan 2019 | INR | 30.4 | 31.45 | 30.3 | 31.15 | 31.15 | +0.6 (+1.96%) | 28,658 |
30 Jan 2019 | INR | 31.05 | 31.05 | 30.45 | 30.55 | 30.55 | -0.35 (-1.13%) | 13,578 |
29 Jan 2019 | INR | 31 | 31.6 | 30.5 | 30.9 | 30.9 | -0.45 (-1.44%) | 16,129 |