Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 82.7 | 83.7 | 78.9 | 79.45 | 79.45 | -3.05 (-3.70%) | 9,353,149 |
24 Jan 2019 | INR | 82.9 | 83.55 | 82 | 82.5 | 82.5 | -0.25 (-0.30%) | 6,625,042 |
23 Jan 2019 | INR | 84.25 | 84.7 | 82.3 | 82.75 | 82.75 | -1.2 (-1.43%) | 7,830,565 |
22 Jan 2019 | INR | 85 | 86.6 | 82.8 | 83.95 | 83.95 | -2.35 (-2.72%) | 16,395,769 |
21 Jan 2019 | INR | 92.55 | 93.5 | 85.1 | 86.3 | 86.3 | -6.2 (-6.70%) | 22,590,728 |
18 Jan 2019 | INR | 95 | 95.3 | 91.65 | 92.5 | 92.5 | -2.35 (-2.48%) | 7,303,587 |
17 Jan 2019 | INR | 96.6 | 97 | 93.5 | 94.85 | 94.85 | -1.35 (-1.40%) | 8,840,714 |
16 Jan 2019 | INR | 93.7 | 97 | 93.3 | 96.2 | 96.2 | +2.05 (+2.18%) | 9,593,343 |
15 Jan 2019 | INR | 94.2 | 94.95 | 93 | 94.15 | 94.15 | -0.1 (-0.11%) | 8,255,203 |
14 Jan 2019 | INR | 93.2 | 95.45 | 91.05 | 94.25 | 94.25 | +0.6 (+0.64%) | 10,367,880 |
11 Jan 2019 | INR | 92.5 | 94.85 | 92 | 93.65 | 93.65 | +0.85 (+0.92%) | 10,264,202 |
10 Jan 2019 | INR | 91.8 | 93.55 | 91.15 | 92.8 | 92.8 | +0.8 (+0.87%) | 5,790,987 |
9 Jan 2019 | INR | 95.1 | 95.2 | 91.2 | 92 | 92 | -2.55 (-2.70%) | 10,605,358 |
8 Jan 2019 | INR | 90.6 | 95.5 | 89.9 | 94.55 | 94.55 | +3.95 (+4.36%) | 12,121,456 |
7 Jan 2019 | INR | 93.7 | 94.2 | 89.85 | 90.6 | 90.6 | -1.65 (-1.79%) | 9,581,302 |
4 Jan 2019 | INR | 88.95 | 93 | 88.2 | 92.25 | 92.25 | +3.5 (+3.94%) | 15,625,825 |
3 Jan 2019 | INR | 88.2 | 89.7 | 87.55 | 88.75 | 88.75 | +0.55 (+0.62%) | 8,303,993 |
2 Jan 2019 | INR | 88.85 | 89.8 | 87.3 | 88.2 | 88.2 | -0.1 (-0.11%) | 11,020,333 |
1 Jan 2019 | INR | 86.7 | 89 | 85.55 | 88.3 | 88.3 | +2.4 (+2.79%) | 9,352,838 |
31 Dec 2018 | INR | 86.45 | 86.95 | 85.35 | 85.9 | 85.9 | -0.05 (-0.06%) | 6,966,710 |
28 Dec 2018 | INR | 84.2 | 87.2 | 84.1 | 85.95 | 85.95 | +2.05 (+2.44%) | 12,520,877 |
27 Dec 2018 | INR | 84.35 | 85.25 | 82.9 | 83.9 | 83.9 | +0.4 (+0.48%) | 10,380,223 |
26 Dec 2018 | INR | 82.85 | 84 | 80 | 83.5 | 83.5 | +0.45 (+0.54%) | 8,520,193 |
24 Dec 2018 | INR | 82.65 | 83.9 | 81.8 | 83.05 | 83.05 | +0.65 (+0.79%) | 7,768,263 |
21 Dec 2018 | INR | 83.5 | 84.15 | 81.25 | 82.4 | 82.4 | -0.05 (-0.06%) | 7,291,064 |
20 Dec 2018 | INR | 82.55 | 84.6 | 81.45 | 82.45 | 82.45 | -0.65 (-0.78%) | 10,058,751 |
19 Dec 2018 | INR | 80.95 | 83.5 | 80.75 | 83.1 | 83.1 | +2.65 (+3.29%) | 10,376,506 |
18 Dec 2018 | INR | 77.75 | 81.6 | 77.25 | 80.45 | 80.45 | +2.6 (+3.34%) | 13,289,659 |
17 Dec 2018 | INR | 78 | 78.6 | 77.1 | 77.85 | 77.85 | +0.05 (+0.06%) | 4,418,775 |
14 Dec 2018 | INR | 77.7 | 79.05 | 76.8 | 77.8 | 77.8 | +0.6 (+0.78%) | 8,280,080 |