Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2019 | INR | 31.05 | 31.9 | 29.55 | 31.8 | 31.8 | +0.8 (+2.58%) | 24,000 |
26 Feb 2019 | INR | 31.9 | 32.5 | 29.5 | 31 | 31 | -0.2 (-0.64%) | 40,000 |
25 Feb 2019 | INR | 31.9 | 31.9 | 28.25 | 31.2 | 31.2 | +0.25 (+0.81%) | 30,000 |
22 Feb 2019 | INR | 29.15 | 30.95 | 29.15 | 30.95 | 30.95 | -0.05 (-0.16%) | 22,000 |
21 Feb 2019 | INR | 31.45 | 31.95 | 29.15 | 31 | 31 | -0.55 (-1.74%) | 22,000 |
20 Feb 2019 | INR | 33.3 | 33.3 | 28.6 | 31.55 | 31.55 | -1.7 (-5.11%) | 30,000 |
19 Feb 2019 | INR | 33.05 | 33.9 | 31.05 | 33.25 | 33.25 | +0.35 (+1.06%) | 20,000 |
18 Feb 2019 | INR | 33.5 | 33.75 | 32.25 | 32.9 | 32.9 | -0.8 (-2.37%) | 22,000 |
15 Feb 2019 | INR | 32.1 | 34.7 | 32.1 | 33.7 | 33.7 | -0.3 (-0.88%) | 28,000 |
14 Feb 2019 | INR | 34 | 34.05 | 33.45 | 34 | 34 | +1.15 (+3.50%) | 22,000 |
13 Feb 2019 | INR | 32 | 34.75 | 29.8 | 32.85 | 32.85 | +0.9 (+2.82%) | 62,000 |
12 Feb 2019 | INR | 31 | 31.95 | 31 | 31.95 | 31.95 | +0.7 (+2.24%) | 22,000 |
11 Feb 2019 | INR | 31 | 31.35 | 30.9 | 31.25 | 31.25 | +1.05 (+3.48%) | 26,000 |
8 Feb 2019 | INR | 32 | 32.1 | 29.9 | 30.2 | 30.2 | -1.75 (-5.48%) | 24,000 |
7 Feb 2019 | INR | 32 | 32 | 29 | 31.95 | 31.95 | +0.95 (+3.06%) | 26,000 |
6 Feb 2019 | INR | 31 | 31.5 | 29.35 | 31 | 31 | +0.55 (+1.81%) | 26,000 |
5 Feb 2019 | INR | 29.5 | 32 | 28.1 | 30.45 | 30.45 | +0.2 (+0.66%) | 44,000 |
4 Feb 2019 | INR | 31 | 31.1 | 30 | 30.25 | 30.25 | -1.75 (-5.47%) | 22,000 |
1 Feb 2019 | INR | 31 | 32 | 30.95 | 32 | 32 | +1.5 (+4.92%) | 26,000 |
31 Jan 2019 | INR | 30.5 | 30.6 | 30.35 | 30.5 | 30.5 | -0.4 (-1.29%) | 26,000 |
30 Jan 2019 | INR | 30.5 | 30.9 | 30.45 | 30.9 | 30.9 | +0.45 (+1.48%) | 20,000 |
29 Jan 2019 | INR | 30 | 31.2 | 28.7 | 30.45 | 30.45 | -0.05 (-0.16%) | 38,000 |
28 Jan 2019 | INR | 28.8 | 30.6 | 28.8 | 30.5 | 30.5 | +0.25 (+0.83%) | 22,000 |
25 Jan 2019 | INR | 30 | 30.25 | 29.9 | 30.25 | 30.25 | +0.35 (+1.17%) | 20,000 |
24 Jan 2019 | INR | 29.75 | 29.9 | 29.65 | 29.9 | 29.9 | +0.9 (+3.10%) | 20,000 |
23 Jan 2019 | INR | 29.5 | 30 | 29 | 29 | 29 | -0.1 (-0.34%) | 22,000 |
22 Jan 2019 | INR | 29.5 | 30 | 29 | 29.1 | 29.1 | -0.95 (-3.16%) | 18,000 |
21 Jan 2019 | INR | 30 | 30.25 | 30 | 30.05 | 30.05 | +0.1 (+0.33%) | 20,000 |
18 Jan 2019 | INR | 29.05 | 29.95 | 29 | 29.95 | 29.95 | +0.75 (+2.57%) | 28,000 |
17 Jan 2019 | INR | 29.5 | 29.55 | 28.95 | 29.2 | 29.2 | +0.95 (+3.36%) | 20,000 |