Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2019 | INR | 29 | 29.4 | 28.1 | 28.25 | 28.25 | -0.45 (-1.57%) | 32,000 |
15 Jan 2019 | INR | 28 | 28.75 | 26.5 | 28.7 | 28.7 | +0.85 (+3.05%) | 26,000 |
14 Jan 2019 | INR | 27.25 | 27.85 | 26.9 | 27.85 | 27.85 | +0.6 (+2.20%) | 20,000 |
11 Jan 2019 | INR | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | +0.25 (+0.93%) | 6,000 |
10 Jan 2019 | INR | 25.75 | 27.85 | 25.6 | 27 | 27 | +1.1 (+4.25%) | 28,000 |
9 Jan 2019 | INR | 24 | 25.9 | 24 | 25.9 | 25.9 | +0.15 (+0.58%) | 6,000 |
8 Jan 2019 | INR | 25.75 | 25.8 | 25 | 25.75 | 25.75 | +0.75 (+3%) | 18,000 |
7 Jan 2019 | INR | 27 | 27 | 25 | 25 | 25 | -1.05 (-4.03%) | 10,000 |
4 Jan 2019 | INR | 25.85 | 26.45 | 25.85 | 26.05 | 26.05 | +0.05 (+0.19%) | 18,000 |
3 Jan 2019 | INR | 26 | 26.4 | 25.75 | 26 | 26 | +0.85 (+3.38%) | 18,000 |
2 Jan 2019 | INR | 26 | 26 | 24.35 | 25.15 | 25.15 | -0.5 (-1.95%) | 20,000 |
1 Jan 2019 | INR | 26 | 26.2 | 25.55 | 25.65 | 25.65 | +0.85 (+3.43%) | 14,000 |
31 Dec 2018 | INR | 25.75 | 26.2 | 24.75 | 24.8 | 24.8 | -0.05 (-0.20%) | 18,000 |
28 Dec 2018 | INR | 26.05 | 26.05 | 23.75 | 24.85 | 24.85 | 0.0 (0.0%) | 24,000 |
27 Dec 2018 | INR | 23.9 | 24.9 | 23.8 | 24.85 | 24.85 | +1.1 (+4.63%) | 20,000 |
26 Dec 2018 | INR | 23.4 | 23.9 | 23.25 | 23.75 | 23.75 | +1.25 (+5.56%) | 12,000 |
24 Dec 2018 | INR | 23 | 23.1 | 22.3 | 22.5 | 22.5 | -0.25 (-1.10%) | 30,000 |
21 Dec 2018 | INR | 22.75 | 23.1 | 22.65 | 22.75 | 22.75 | +1.25 (+5.81%) | 16,000 |
18 Dec 2018 | INR | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | -1.25 (-5.49%) | 2,000 |
17 Dec 2018 | INR | 24 | 24 | 21.8 | 22.75 | 22.75 | -0.25 (-1.09%) | 8,000 |
14 Dec 2018 | INR | 23.15 | 24.2 | 22 | 23 | 23 | +0.3 (+1.32%) | 24,000 |
13 Dec 2018 | INR | 22.25 | 23.35 | 21.3 | 22.7 | 22.7 | +1.7 (+8.10%) | 18,000 |
12 Dec 2018 | INR | 19.7 | 21 | 19.2 | 21 | 21 | +2.9 (+16.02%) | 14,000 |
11 Dec 2018 | INR | 21.35 | 21.35 | 18.1 | 18.1 | 18.1 | -4.4 (-19.56%) | 6,000 |
5 Dec 2018 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | -1.3 (-5.46%) | 2,000 |
30 Nov 2018 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | -1.4 (-5.56%) | 2,000 |
21 Nov 2018 | INR | 25.2 | 25.2 | 25.2 | 25.2 | 25.2 | +1.2 (+5%) | 2,000 |
19 Nov 2018 | INR | 24 | 24 | 24 | 24 | 24 | -0.85 (-3.42%) | 2,000 |
15 Nov 2018 | INR | 26.15 | 26.15 | 24.85 | 24.85 | 24.85 | -0.05 (-0.20%) | 4,000 |
6 Nov 2018 | INR | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | +1.1 (+4.62%) | 2,000 |