Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 9.77 | 10.48 | 9.77 | 10.25 | 10.25 | -0.02 (-0.19%) | 2,690 |
11 Mar 2019 | INR | 10.5 | 10.5 | 9.7 | 10.27 | 10.27 | +0.27 (+2.70%) | 1,804 |
8 Mar 2019 | INR | 9.8 | 10.02 | 9.6 | 10 | 10 | +0.44 (+4.60%) | 6,461 |
7 Mar 2019 | INR | 10.18 | 10.19 | 9.31 | 9.56 | 9.56 | -0.15 (-1.54%) | 3,481 |
6 Mar 2019 | INR | 9.1 | 9.71 | 9.1 | 9.71 | 9.71 | +0.46 (+4.97%) | 5,806 |
5 Mar 2019 | INR | 9.01 | 9.55 | 9.01 | 9.25 | 9.25 | +0.15 (+1.65%) | 4,999 |
1 Mar 2019 | INR | 9.66 | 9.66 | 9.06 | 9.1 | 9.1 | -0.1 (-1.09%) | 13,351 |
28 Feb 2019 | INR | 9.5 | 9.5 | 9.05 | 9.2 | 9.2 | -0.3 (-3.16%) | 902 |
27 Feb 2019 | INR | 9.5 | 9.75 | 9.5 | 9.5 | 9.5 | -0.49 (-4.90%) | 1,045 |
26 Feb 2019 | INR | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.29 (+2.99%) | 1 |
25 Feb 2019 | INR | 9.06 | 9.7 | 9.06 | 9.7 | 9.7 | +0.42 (+4.53%) | 3,251 |
22 Feb 2019 | INR | 9 | 9.59 | 9 | 9.28 | 9.28 | +0.11 (+1.20%) | 3,813 |
21 Feb 2019 | INR | 9.25 | 9.79 | 9.01 | 9.17 | 9.17 | -0.28 (-2.96%) | 2,456 |
20 Feb 2019 | INR | 10.3 | 10.3 | 9.45 | 9.45 | 9.45 | -0.48 (-4.83%) | 4,703 |
19 Feb 2019 | INR | 9.3 | 9.96 | 9.07 | 9.93 | 9.93 | +0.4 (+4.20%) | 9,855 |
18 Feb 2019 | INR | 8.66 | 9.54 | 8.66 | 9.53 | 9.53 | +0.43 (+4.73%) | 1,701 |
15 Feb 2019 | INR | 9.15 | 9.59 | 9.06 | 9.1 | 9.1 | -0.05 (-0.55%) | 928 |
14 Feb 2019 | INR | 9.67 | 9.67 | 9.1 | 9.15 | 9.15 | -0.06 (-0.65%) | 1,761 |
13 Feb 2019 | INR | 9.2 | 9.8 | 9.2 | 9.21 | 9.21 | -0.39 (-4.06%) | 4,073 |
12 Feb 2019 | INR | 9.45 | 9.6 | 9.45 | 9.6 | 9.6 | +0.08 (+0.84%) | 51 |
11 Feb 2019 | INR | 9.55 | 10.45 | 9.5 | 9.52 | 9.52 | -0.46 (-4.61%) | 3,628 |
8 Feb 2019 | INR | 10 | 10 | 9.97 | 9.98 | 9.98 | -0.51 (-4.86%) | 1,439 |
7 Feb 2019 | INR | 10.5 | 10.5 | 9.51 | 10.49 | 10.49 | +0.49 (+4.90%) | 1,512 |
6 Feb 2019 | INR | 10.4 | 10.4 | 10 | 10 | 10 | -0.49 (-4.67%) | 1,310 |
5 Feb 2019 | INR | 10.15 | 10.49 | 10.15 | 10.49 | 10.49 | -0.19 (-1.78%) | 1,850 |
4 Feb 2019 | INR | 10.7 | 10.7 | 10.68 | 10.68 | 10.68 | -0.56 (-4.98%) | 1,050 |
1 Feb 2019 | INR | 11.4 | 11.4 | 11.24 | 11.24 | 11.24 | +0.34 (+3.12%) | 6 |
31 Jan 2019 | INR | 10.6 | 11.1 | 10.07 | 10.9 | 10.9 | +0.31 (+2.93%) | 12,254 |
30 Jan 2019 | INR | 11.69 | 11.69 | 10.59 | 10.59 | 10.59 | -0.55 (-4.94%) | 4,510 |
29 Jan 2019 | INR | 11.14 | 11.16 | 11.14 | 11.14 | 11.14 | -0.58 (-4.95%) | 4,645 |