Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 48.35 | 49.4 | 46.15 | 48.4 | 48.4 | +0.15 (+0.31%) | 35,293 |
25 Jan 2019 | INR | 44.4 | 54 | 44.4 | 48.25 | 48.25 | +2.8 (+6.16%) | 263,127 |
24 Jan 2019 | INR | 46.5 | 46.6 | 44.3 | 45.45 | 45.45 | -1.05 (-2.26%) | 8,767 |
23 Jan 2019 | INR | 46.75 | 47.25 | 45.7 | 46.5 | 46.5 | -0.25 (-0.53%) | 5,129 |
22 Jan 2019 | INR | 47.5 | 48.4 | 42.15 | 46.75 | 46.75 | +0.4 (+0.86%) | 18,229 |
21 Jan 2019 | INR | 42.8 | 49 | 41.8 | 46.35 | 46.35 | +3.9 (+9.19%) | 99,097 |
18 Jan 2019 | INR | 42 | 42.9 | 42 | 42.45 | 42.45 | +0.55 (+1.31%) | 3,890 |
17 Jan 2019 | INR | 42.5 | 43.05 | 41.85 | 41.9 | 41.9 | -0.6 (-1.41%) | 8,998 |
16 Jan 2019 | INR | 41.35 | 43 | 41.35 | 42.5 | 42.5 | +0.55 (+1.31%) | 2,378 |
15 Jan 2019 | INR | 42.35 | 43 | 41.95 | 41.95 | 41.95 | -0.45 (-1.06%) | 1,248 |
14 Jan 2019 | INR | 42.7 | 43.9 | 41.9 | 42.4 | 42.4 | -0.3 (-0.70%) | 5,312 |
11 Jan 2019 | INR | 42.9 | 43 | 41.4 | 42.7 | 42.7 | +1 (+2.40%) | 9,510 |
10 Jan 2019 | INR | 43.5 | 43.5 | 38.2 | 41.7 | 41.7 | 0.0 (0.0%) | 6,102 |
9 Jan 2019 | INR | 42.7 | 42.85 | 41.7 | 41.7 | 41.7 | -0.25 (-0.60%) | 2,731 |
8 Jan 2019 | INR | 42.65 | 43.8 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 826 |
7 Jan 2019 | INR | 44.5 | 44.5 | 42 | 42.65 | 42.65 | -0.15 (-0.35%) | 1,898 |
4 Jan 2019 | INR | 43 | 43.95 | 42.75 | 42.8 | 42.8 | -0.75 (-1.72%) | 2,562 |
3 Jan 2019 | INR | 43.5 | 44.75 | 41.6 | 43.55 | 43.55 | +0.05 (+0.11%) | 11,206 |
2 Jan 2019 | INR | 44.9 | 44.9 | 42 | 43.5 | 43.5 | +0.6 (+1.40%) | 5,401 |
1 Jan 2019 | INR | 40 | 44 | 40 | 42.9 | 42.9 | +1.55 (+3.75%) | 5,579 |
31 Dec 2018 | INR | 40.5 | 42.2 | 39.05 | 41.35 | 41.35 | +0.2 (+0.49%) | 19,091 |
28 Dec 2018 | INR | 41.6 | 41.8 | 40.6 | 41.15 | 41.15 | +0.25 (+0.61%) | 7,086 |
27 Dec 2018 | INR | 40.5 | 42 | 36.6 | 40.9 | 40.9 | 0.0 (0.0%) | 10,580 |
26 Dec 2018 | INR | 40.45 | 41.8 | 40.4 | 40.9 | 40.9 | -0.05 (-0.12%) | 3,451 |
24 Dec 2018 | INR | 41.7 | 41.7 | 40.9 | 40.95 | 40.95 | -0.55 (-1.33%) | 1,918 |
21 Dec 2018 | INR | 41 | 41.7 | 41 | 41.5 | 41.5 | +0.25 (+0.61%) | 7,383 |
20 Dec 2018 | INR | 41.4 | 42 | 41 | 41.25 | 41.25 | -0.6 (-1.43%) | 4,438 |
19 Dec 2018 | INR | 41.1 | 42.9 | 41 | 41.85 | 41.85 | +0.75 (+1.82%) | 11,295 |
18 Dec 2018 | INR | 40.05 | 41.7 | 40.05 | 41.1 | 41.1 | +0.2 (+0.49%) | 7,500 |
17 Dec 2018 | INR | 37.6 | 41.9 | 37.1 | 40.9 | 40.9 | +3.9 (+10.54%) | 20,837 |