Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 9.15 | 9.15 | 8 | 8.01 | 8.01 | -0.19 (-2.32%) | 5,375 |
25 Jan 2019 | INR | 8.7 | 8.7 | 8.1 | 8.2 | 8.2 | -0.04 (-0.49%) | 1,671 |
24 Jan 2019 | INR | 8.9 | 8.9 | 8.2 | 8.24 | 8.24 | -0.14 (-1.67%) | 6,202 |
23 Jan 2019 | INR | 8.75 | 8.75 | 8.38 | 8.38 | 8.38 | +0.03 (+0.36%) | 8,116 |
22 Jan 2019 | INR | 8.86 | 8.86 | 8.3 | 8.35 | 8.35 | -0.4 (-4.57%) | 22,698 |
21 Jan 2019 | INR | 9.15 | 9.15 | 8.4 | 8.75 | 8.75 | +0.11 (+1.27%) | 2,131 |
18 Jan 2019 | INR | 8.61 | 8.96 | 8.52 | 8.64 | 8.64 | -0.04 (-0.46%) | 1,476 |
17 Jan 2019 | INR | 8.11 | 9.05 | 8.11 | 8.68 | 8.68 | -0.02 (-0.23%) | 10,254 |
16 Jan 2019 | INR | 8.8 | 8.94 | 8.5 | 8.7 | 8.7 | -0.03 (-0.34%) | 13,378 |
15 Jan 2019 | INR | 9.25 | 9.25 | 8.72 | 8.73 | 8.73 | -0.09 (-1.02%) | 8,048 |
14 Jan 2019 | INR | 9.09 | 9.09 | 8.8 | 8.82 | 8.82 | +0.06 (+0.68%) | 5,855 |
11 Jan 2019 | INR | 9.4 | 9.4 | 8.4 | 8.76 | 8.76 | -0.06 (-0.68%) | 4,690 |
10 Jan 2019 | INR | 9.48 | 9.48 | 8.75 | 8.82 | 8.82 | -0.15 (-1.67%) | 10,082 |
9 Jan 2019 | INR | 9.55 | 9.55 | 8.85 | 8.97 | 8.97 | -0.03 (-0.33%) | 2,168 |
8 Jan 2019 | INR | 9.65 | 9.65 | 8.85 | 9 | 9 | -0.18 (-1.96%) | 11,823 |
7 Jan 2019 | INR | 9.45 | 9.75 | 8.91 | 9.18 | 9.18 | 0.0 (0.0%) | 12,435 |
4 Jan 2019 | INR | 9.94 | 9.94 | 8.99 | 9.18 | 9.18 | 0.0 (0.0%) | 3,802 |
3 Jan 2019 | INR | 9.4 | 9.69 | 9.04 | 9.18 | 9.18 | -0.09 (-0.97%) | 9,491 |
2 Jan 2019 | INR | 8.75 | 9.94 | 8.75 | 9.27 | 9.27 | +0.14 (+1.53%) | 2,759 |
1 Jan 2019 | INR | 8.4 | 9.38 | 8.4 | 9.13 | 9.13 | +0.02 (+0.22%) | 7,204 |
31 Dec 2018 | INR | 9.38 | 9.38 | 8.86 | 9.11 | 9.11 | +0.02 (+0.22%) | 3,916 |
28 Dec 2018 | INR | 9.01 | 9.1 | 9 | 9.09 | 9.09 | -0.11 (-1.20%) | 3,450 |
27 Dec 2018 | INR | 9 | 9.25 | 8.9 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,835 |
26 Dec 2018 | INR | 8.86 | 9.15 | 8.86 | 9.15 | 9.15 | +0.16 (+1.78%) | 1,270 |
24 Dec 2018 | INR | 9.38 | 9.38 | 8.61 | 8.99 | 8.99 | -0.27 (-2.92%) | 7,608 |
21 Dec 2018 | INR | 9.3 | 9.3 | 8.85 | 9.26 | 9.26 | +0.2 (+2.21%) | 6,047 |
20 Dec 2018 | INR | 8.8 | 9.25 | 8.8 | 9.06 | 9.06 | 0.0 (0.0%) | 2,123 |
19 Dec 2018 | INR | 9.85 | 9.85 | 8.7 | 9.06 | 9.06 | +0.11 (+1.23%) | 17,121 |
18 Dec 2018 | INR | 9.65 | 9.65 | 8.9 | 8.95 | 8.95 | -0.31 (-3.35%) | 5,378 |
17 Dec 2018 | INR | 8.7 | 9.9 | 8.5 | 9.26 | 9.26 | +0.26 (+2.89%) | 12,427 |