Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | INR | 41 | 41.8 | 40.3 | 40.5 | 40.5 | -1.25 (-2.99%) | 9,616 |
14 Mar 2019 | INR | 42 | 42.95 | 40.8 | 41.75 | 41.75 | -0.75 (-1.76%) | 13,131 |
13 Mar 2019 | INR | 42.8 | 42.8 | 42 | 42.5 | 42.5 | 0.0 (0.0%) | 29,362 |
12 Mar 2019 | INR | 42.45 | 43.4 | 42.4 | 42.5 | 42.5 | +0.05 (+0.12%) | 8,540 |
11 Mar 2019 | INR | 40.8 | 43.6 | 39.1 | 42.45 | 42.45 | +1.45 (+3.54%) | 21,174 |
8 Mar 2019 | INR | 42 | 42 | 40.85 | 41 | 41 | -0.15 (-0.36%) | 3,645 |
7 Mar 2019 | INR | 41.6 | 42.3 | 41.1 | 41.15 | 41.15 | -0.45 (-1.08%) | 19,809 |
6 Mar 2019 | INR | 40.65 | 42.35 | 40.05 | 41.6 | 41.6 | +1.4 (+3.48%) | 9,999 |
5 Mar 2019 | INR | 38.4 | 43.7 | 36 | 40.2 | 40.2 | +2.1 (+5.51%) | 35,605 |
1 Mar 2019 | INR | 37.6 | 38.65 | 37.6 | 38.1 | 38.1 | +0.3 (+0.79%) | 5,645 |
28 Feb 2019 | INR | 36.6 | 38.55 | 36.6 | 37.8 | 37.8 | +1.2 (+3.28%) | 6,509 |
27 Feb 2019 | INR | 38 | 38.75 | 36.5 | 36.6 | 36.6 | -1.3 (-3.43%) | 15,064 |
26 Feb 2019 | INR | 37.55 | 38 | 35.8 | 37.9 | 37.9 | +0.35 (+0.93%) | 12,187 |
25 Feb 2019 | INR | 38.75 | 38.75 | 37.2 | 37.55 | 37.55 | -0.7 (-1.83%) | 4,183 |
22 Feb 2019 | INR | 38 | 38.9 | 37.25 | 38.25 | 38.25 | +0.55 (+1.46%) | 10,956 |
21 Feb 2019 | INR | 37.3 | 38.45 | 37.1 | 37.7 | 37.7 | +0.95 (+2.59%) | 8,779 |
20 Feb 2019 | INR | 37.95 | 39.8 | 36.1 | 36.75 | 36.75 | -1.2 (-3.16%) | 29,989 |
19 Feb 2019 | INR | 40.5 | 41.5 | 36.3 | 37.95 | 37.95 | -1.1 (-2.82%) | 54,347 |
18 Feb 2019 | INR | 43 | 44.2 | 38.05 | 39.05 | 39.05 | -3.35 (-7.90%) | 91,052 |
15 Feb 2019 | INR | 46.8 | 48.7 | 42 | 42.4 | 42.4 | +1.3 (+3.16%) | 161,957 |
14 Feb 2019 | INR | 43 | 43 | 40.3 | 41.1 | 41.1 | -0.2 (-0.48%) | 4,177 |
13 Feb 2019 | INR | 42.9 | 43.5 | 40.45 | 41.3 | 41.3 | -1.6 (-3.73%) | 33,513 |
12 Feb 2019 | INR | 44.9 | 46 | 42 | 42.9 | 42.9 | +0.55 (+1.30%) | 17,803 |
11 Feb 2019 | INR | 46.85 | 46.85 | 41.1 | 42.35 | 42.35 | -2.85 (-6.31%) | 22,682 |
8 Feb 2019 | INR | 46.9 | 47 | 44.05 | 45.2 | 45.2 | -0.9 (-1.95%) | 8,743 |
7 Feb 2019 | INR | 45 | 47 | 43.95 | 46.1 | 46.1 | +0.35 (+0.77%) | 6,480 |
6 Feb 2019 | INR | 45.8 | 46.2 | 42.1 | 45.75 | 45.75 | +0.85 (+1.89%) | 4,072 |
5 Feb 2019 | INR | 48.1 | 49 | 44.35 | 44.9 | 44.9 | -3.5 (-7.23%) | 12,483 |
4 Feb 2019 | INR | 48.9 | 49 | 47.2 | 48.4 | 48.4 | -0.5 (-1.02%) | 8,918 |
1 Feb 2019 | INR | 48.05 | 51.4 | 48.05 | 48.9 | 48.9 | -0.2 (-0.41%) | 31,681 |