Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 34.1 | 34.6 | 33.75 | 33.9 | 33.9 | 0.0 (0.0%) | 208,656 |
11 Mar 2019 | INR | 33.5 | 34.15 | 33.5 | 33.9 | 33.9 | +0.4 (+1.19%) | 81,441 |
8 Mar 2019 | INR | 34 | 34.2 | 33.35 | 33.5 | 33.5 | -0.75 (-2.19%) | 134,375 |
7 Mar 2019 | INR | 33.2 | 34.9 | 32.85 | 34.25 | 34.25 | +0.8 (+2.39%) | 299,015 |
6 Mar 2019 | INR | 33.95 | 34.55 | 32.8 | 33.45 | 33.45 | +0.35 (+1.06%) | 418,058 |
5 Mar 2019 | INR | 30.65 | 33.5 | 30.35 | 33.1 | 33.1 | +2.4 (+7.82%) | 444,161 |
1 Mar 2019 | INR | 29.65 | 31.05 | 29.65 | 30.7 | 30.7 | +0.95 (+3.19%) | 339,131 |
28 Feb 2019 | INR | 29.6 | 30.15 | 29.5 | 29.75 | 29.75 | +0.3 (+1.02%) | 181,682 |
27 Feb 2019 | INR | 29.9 | 30.4 | 29.3 | 29.45 | 29.45 | -0.35 (-1.17%) | 127,450 |
26 Feb 2019 | INR | 30.15 | 30.15 | 29.3 | 29.8 | 29.8 | -0.65 (-2.13%) | 109,491 |
25 Feb 2019 | INR | 30.45 | 30.9 | 30.25 | 30.45 | 30.45 | +0.2 (+0.66%) | 155,516 |
22 Feb 2019 | INR | 29.8 | 31 | 29.8 | 30.25 | 30.25 | +0.45 (+1.51%) | 355,280 |
21 Feb 2019 | INR | 29.6 | 29.95 | 29.5 | 29.8 | 29.8 | +0.25 (+0.85%) | 77,009 |
20 Feb 2019 | INR | 30.1 | 30.1 | 29.5 | 29.55 | 29.55 | -0.35 (-1.17%) | 56,973 |
19 Feb 2019 | INR | 29.8 | 30.2 | 29.25 | 29.9 | 29.9 | +0.4 (+1.36%) | 83,773 |
18 Feb 2019 | INR | 29.75 | 29.9 | 29.5 | 29.5 | 29.5 | -0.05 (-0.17%) | 87,417 |
15 Feb 2019 | INR | 29.65 | 29.85 | 29.45 | 29.55 | 29.55 | -0.05 (-0.17%) | 68,538 |
14 Feb 2019 | INR | 29.25 | 29.8 | 28.95 | 29.6 | 29.6 | +0.4 (+1.37%) | 212,321 |
13 Feb 2019 | INR | 29.3 | 30.25 | 28.95 | 29.2 | 29.2 | -0.35 (-1.18%) | 285,690 |
12 Feb 2019 | INR | 29.5 | 30.45 | 29.4 | 29.55 | 29.55 | +0.05 (+0.17%) | 148,388 |
11 Feb 2019 | INR | 29.65 | 29.95 | 29.3 | 29.5 | 29.5 | -0.5 (-1.67%) | 88,500 |
8 Feb 2019 | INR | 30.85 | 30.85 | 29.9 | 30 | 30 | -0.85 (-2.76%) | 97,026 |
7 Feb 2019 | INR | 29.15 | 31.65 | 29.15 | 30.85 | 30.85 | +1.7 (+5.83%) | 246,095 |
6 Feb 2019 | INR | 30.5 | 31.2 | 29 | 29.15 | 29.15 | -1.45 (-4.74%) | 237,328 |
5 Feb 2019 | INR | 30.6 | 32.2 | 29.55 | 30.6 | 30.6 | +0.5 (+1.66%) | 1,122,382 |
4 Feb 2019 | INR | 31.25 | 31.25 | 29.5 | 30.1 | 30.1 | -0.8 (-2.59%) | 220,020 |
1 Feb 2019 | INR | 31.4 | 31.85 | 30.75 | 30.9 | 30.9 | -0.5 (-1.59%) | 209,200 |
31 Jan 2019 | INR | 31.2 | 31.8 | 31 | 31.4 | 31.4 | +0.35 (+1.13%) | 154,933 |
30 Jan 2019 | INR | 31.1 | 32.9 | 30.9 | 31.05 | 31.05 | -0.05 (-0.16%) | 458,973 |
29 Jan 2019 | INR | 31.25 | 31.55 | 30.95 | 31.1 | 31.1 | -0.4 (-1.27%) | 101,842 |