Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 9.4 | 9.4 | 8.32 | 8.38 | 8.38 | -0.22 (-2.56%) | 4,433 |
11 Mar 2019 | INR | 8.75 | 9.27 | 8.2 | 8.6 | 8.6 | -0.53 (-5.81%) | 5,528 |
8 Mar 2019 | INR | 8.26 | 9.15 | 8.26 | 9.13 | 9.13 | +0.49 (+5.67%) | 1,736 |
7 Mar 2019 | INR | 9.5 | 9.5 | 8.37 | 8.64 | 8.64 | -0.18 (-2.04%) | 14,851 |
6 Mar 2019 | INR | 10.2 | 10.2 | 8.7 | 8.82 | 8.82 | -0.56 (-5.97%) | 28,976 |
5 Mar 2019 | INR | 7.16 | 9.38 | 7.16 | 9.38 | 9.38 | +1.56 (+19.95%) | 76,364 |
1 Mar 2019 | INR | 7.45 | 7.9 | 7.32 | 7.82 | 7.82 | +0.1 (+1.30%) | 2,833 |
28 Feb 2019 | INR | 8.2 | 8.2 | 7.2 | 7.72 | 7.72 | +0.53 (+7.37%) | 757 |
27 Feb 2019 | INR | 7.8 | 8.3 | 6.99 | 7.19 | 7.19 | -0.21 (-2.84%) | 3,913 |
26 Feb 2019 | INR | 7.4 | 7.75 | 6.43 | 7.4 | 7.4 | +0.14 (+1.93%) | 12,708 |
25 Feb 2019 | INR | 7.45 | 7.45 | 6.86 | 7.26 | 7.26 | +0.24 (+3.42%) | 6,308 |
22 Feb 2019 | INR | 7.39 | 7.39 | 7 | 7.02 | 7.02 | -0.14 (-1.96%) | 7,289 |
21 Feb 2019 | INR | 6.99 | 7.19 | 6.75 | 7.16 | 7.16 | +0.27 (+3.92%) | 6,610 |
20 Feb 2019 | INR | 5.87 | 7.35 | 5.87 | 6.89 | 6.89 | -0.22 (-3.09%) | 1,753 |
19 Feb 2019 | INR | 7.49 | 7.49 | 6.65 | 7.11 | 7.11 | +0.26 (+3.80%) | 5,787 |
18 Feb 2019 | INR | 7.49 | 7.49 | 6.64 | 6.85 | 6.85 | -0.17 (-2.42%) | 9,019 |
15 Feb 2019 | INR | 7.5 | 7.5 | 6.56 | 7.02 | 7.02 | -0.04 (-0.57%) | 4,388 |
14 Feb 2019 | INR | 7.25 | 7.25 | 6.85 | 7.06 | 7.06 | -0.14 (-1.94%) | 11,127 |
13 Feb 2019 | INR | 6.3 | 7.36 | 6.3 | 7.2 | 7.2 | +0.29 (+4.20%) | 6,986 |
12 Feb 2019 | INR | 6.81 | 7.1 | 6.71 | 6.91 | 6.91 | -0.29 (-4.03%) | 1,511 |
11 Feb 2019 | INR | 6.71 | 7.2 | 6.71 | 7.2 | 7.2 | -0.05 (-0.69%) | 1,486 |
8 Feb 2019 | INR | 7.09 | 7.3 | 6.8 | 7.25 | 7.25 | +0.07 (+0.97%) | 795 |
7 Feb 2019 | INR | 7.58 | 7.58 | 6.75 | 7.18 | 7.18 | -0.09 (-1.24%) | 3,337 |
6 Feb 2019 | INR | 6.51 | 7.55 | 6.51 | 7.27 | 7.27 | +0.43 (+6.29%) | 6,599 |
5 Feb 2019 | INR | 7.5 | 7.7 | 6.25 | 6.84 | 6.84 | -0.66 (-8.80%) | 18,070 |
4 Feb 2019 | INR | 8.3 | 8.3 | 7.2 | 7.5 | 7.5 | -0.43 (-5.42%) | 2,645 |
1 Feb 2019 | INR | 7.86 | 8.02 | 7.86 | 7.93 | 7.93 | +0.07 (+0.89%) | 2,892 |
31 Jan 2019 | INR | 7.63 | 8.1 | 7.63 | 7.86 | 7.86 | -0.04 (-0.51%) | 2,873 |
30 Jan 2019 | INR | 7.91 | 7.91 | 7.9 | 7.9 | 7.9 | -0.35 (-4.24%) | 330 |
29 Jan 2019 | INR | 7.8 | 8.25 | 7.8 | 8.25 | 8.25 | +0.24 (+3.00%) | 686 |