Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | INR | 38.9 | 38.9 | 38.05 | 38.05 | 38.05 | -0.4 (-1.04%) | 35,432 |
24 Apr 2019 | INR | 38.4 | 39.2 | 38.1 | 38.45 | 38.45 | +0.6 (+1.59%) | 123,764 |
23 Apr 2019 | INR | 38.7 | 38.75 | 37.35 | 37.85 | 37.85 | -0.3 (-0.79%) | 66,493 |
22 Apr 2019 | INR | 39.25 | 39.25 | 37.3 | 38.15 | 38.15 | -0.6 (-1.55%) | 114,741 |
18 Apr 2019 | INR | 40.5 | 40.5 | 38.1 | 38.75 | 38.75 | -0.15 (-0.39%) | 273,305 |
16 Apr 2019 | INR | 39.7 | 39.8 | 38.65 | 38.9 | 38.9 | -0.45 (-1.14%) | 184,564 |
15 Apr 2019 | INR | 38.4 | 40.4 | 38 | 39.35 | 39.35 | +1.45 (+3.83%) | 705,396 |
12 Apr 2019 | INR | 34.8 | 38.5 | 34.55 | 37.9 | 37.9 | +3.6 (+10.50%) | 853,506 |
11 Apr 2019 | INR | 35 | 35 | 34.25 | 34.3 | 34.3 | -0.15 (-0.44%) | 35,756 |
10 Apr 2019 | INR | 34.75 | 34.95 | 34.35 | 34.45 | 34.45 | -0.3 (-0.86%) | 62,402 |
9 Apr 2019 | INR | 35.25 | 35.25 | 34.55 | 34.75 | 34.75 | -0.15 (-0.43%) | 74,537 |
8 Apr 2019 | INR | 35 | 35.25 | 34.65 | 34.9 | 34.9 | +0.2 (+0.58%) | 69,051 |
5 Apr 2019 | INR | 35.1 | 35.1 | 34.6 | 34.7 | 34.7 | +0.1 (+0.29%) | 41,490 |
4 Apr 2019 | INR | 35.4 | 35.4 | 34.35 | 34.6 | 34.6 | -0.35 (-1.00%) | 54,385 |
3 Apr 2019 | INR | 35.6 | 36.1 | 34.8 | 34.95 | 34.95 | -0.95 (-2.65%) | 108,902 |
2 Apr 2019 | INR | 35.6 | 36.55 | 35.45 | 35.9 | 35.9 | 0.0 (0.0%) | 109,124 |
1 Apr 2019 | INR | 35.9 | 36.35 | 35.1 | 35.9 | 35.9 | +0.85 (+2.43%) | 175,571 |
29 Mar 2019 | INR | 34.95 | 35.8 | 34.45 | 35.05 | 35.05 | +0.55 (+1.59%) | 207,885 |
28 Mar 2019 | INR | 35 | 35.45 | 34.35 | 34.5 | 34.5 | -0.5 (-1.43%) | 101,178 |
27 Mar 2019 | INR | 35.7 | 35.7 | 33.85 | 35 | 35 | +1.1 (+3.24%) | 156,428 |
26 Mar 2019 | INR | 34.15 | 34.25 | 33.55 | 33.9 | 33.9 | +0.2 (+0.59%) | 41,275 |
25 Mar 2019 | INR | 35.05 | 35.05 | 33.35 | 33.7 | 33.7 | -1.35 (-3.85%) | 96,564 |
22 Mar 2019 | INR | 35.5 | 36 | 34.8 | 35.05 | 35.05 | -0.6 (-1.68%) | 72,370 |
20 Mar 2019 | INR | 36.1 | 36.2 | 35.55 | 35.65 | 35.65 | -0.05 (-0.14%) | 49,607 |
19 Mar 2019 | INR | 35.45 | 35.9 | 35.45 | 35.7 | 35.7 | -0.2 (-0.56%) | 82,005 |
18 Mar 2019 | INR | 37.3 | 37.65 | 35.7 | 35.9 | 35.9 | +0.3 (+0.84%) | 201,253 |
15 Mar 2019 | INR | 35.25 | 36.25 | 35.25 | 35.6 | 35.6 | -0.15 (-0.42%) | 56,396 |
14 Mar 2019 | INR | 35.8 | 36.25 | 35.5 | 35.75 | 35.75 | +0.35 (+0.99%) | 78,235 |
13 Mar 2019 | INR | 36.45 | 36.45 | 35.25 | 35.4 | 35.4 | -0.65 (-1.80%) | 41,276 |
12 Mar 2019 | INR | 35.95 | 36.75 | 35.65 | 36.05 | 36.05 | +0.6 (+1.69%) | 156,614 |