Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 6.1 | 6.1 | 5.85 | 5.91 | 5.91 | +0.03 (+0.51%) | 11,784 |
11 Mar 2019 | INR | 5.95 | 5.95 | 5.67 | 5.88 | 5.88 | +0.12 (+2.08%) | 16,775 |
8 Mar 2019 | INR | 5.64 | 5.76 | 5.26 | 5.76 | 5.76 | +0.27 (+4.92%) | 26,762 |
7 Mar 2019 | INR | 5.34 | 5.6 | 5.34 | 5.49 | 5.49 | +0.15 (+2.81%) | 30,441 |
6 Mar 2019 | INR | 5.3 | 5.34 | 5.3 | 5.34 | 5.34 | +0.25 (+4.91%) | 9,842 |
5 Mar 2019 | INR | 4.95 | 5.09 | 4.93 | 5.09 | 5.09 | +0.24 (+4.95%) | 9,240 |
1 Mar 2019 | INR | 4.89 | 4.91 | 4.61 | 4.85 | 4.85 | +0.17 (+3.63%) | 16,931 |
28 Feb 2019 | INR | 4.8 | 4.8 | 4.48 | 4.68 | 4.68 | +0.1 (+2.18%) | 9,782 |
27 Feb 2019 | INR | 4.84 | 4.84 | 4.54 | 4.58 | 4.58 | -0.13 (-2.76%) | 25,282 |
26 Feb 2019 | INR | 4.95 | 4.95 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 9,194 |
25 Feb 2019 | INR | 4.9 | 4.94 | 4.7 | 4.74 | 4.74 | -0.03 (-0.63%) | 23,056 |
22 Feb 2019 | INR | 4.81 | 4.85 | 4.57 | 4.77 | 4.77 | +0.15 (+3.25%) | 28,068 |
21 Feb 2019 | INR | 4.26 | 4.63 | 4.25 | 4.62 | 4.62 | +0.21 (+4.76%) | 19,049 |
20 Feb 2019 | INR | 4.43 | 4.43 | 4.27 | 4.41 | 4.41 | +0.19 (+4.50%) | 16,479 |
19 Feb 2019 | INR | 4.37 | 4.37 | 4.1 | 4.22 | 4.22 | -0.06 (-1.40%) | 2,557 |
18 Feb 2019 | INR | 4.69 | 4.69 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 20,507 |
15 Feb 2019 | INR | 4.7 | 4.7 | 4.32 | 4.5 | 4.5 | -0.04 (-0.88%) | 15,230 |
14 Feb 2019 | INR | 4.54 | 4.54 | 4.4 | 4.54 | 4.54 | +0.21 (+4.85%) | 19,755 |
13 Feb 2019 | INR | 4.33 | 4.33 | 4.3 | 4.33 | 4.33 | +0.2 (+4.84%) | 16,074 |
12 Feb 2019 | INR | 4.25 | 4.46 | 4.11 | 4.13 | 4.13 | -0.19 (-4.40%) | 20,824 |
11 Feb 2019 | INR | 4.35 | 4.5 | 4.3 | 4.32 | 4.32 | -0.18 (-4%) | 4,211 |
8 Feb 2019 | INR | 4.65 | 4.73 | 4.42 | 4.5 | 4.5 | -0.15 (-3.23%) | 7,210 |
7 Feb 2019 | INR | 4.82 | 4.96 | 4.58 | 4.65 | 4.65 | -0.16 (-3.33%) | 16,924 |
6 Feb 2019 | INR | 5.25 | 5.25 | 4.79 | 4.81 | 4.81 | -0.23 (-4.56%) | 23,858 |
5 Feb 2019 | INR | 5.12 | 5.46 | 5.04 | 5.04 | 5.04 | -0.26 (-4.91%) | 6,234 |
4 Feb 2019 | INR | 5.57 | 5.57 | 5.3 | 5.3 | 5.3 | -0.27 (-4.85%) | 8,579 |
1 Feb 2019 | INR | 5.6 | 5.75 | 5.56 | 5.57 | 5.57 | -0.12 (-2.11%) | 7,125 |
31 Jan 2019 | INR | 5.36 | 5.7 | 5.36 | 5.69 | 5.69 | +0.24 (+4.40%) | 5,184 |
30 Jan 2019 | INR | 5.25 | 5.65 | 5.25 | 5.45 | 5.45 | -0.02 (-0.37%) | 6,361 |
29 Jan 2019 | INR | 5.24 | 5.58 | 5.24 | 5.47 | 5.47 | -0.03 (-0.55%) | 6,021 |