Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2019 | INR | 8.3 | 8.3 | 7.5 | 7.88 | 7.88 | +0.31 (+4.10%) | 133,170 |
11 Apr 2019 | INR | 7.2 | 7.89 | 7 | 7.57 | 7.57 | +0.39 (+5.43%) | 108,534 |
10 Apr 2019 | INR | 7.2 | 7.3 | 6.81 | 7.18 | 7.18 | +0.06 (+0.84%) | 67,285 |
9 Apr 2019 | INR | 7.4 | 7.4 | 6.9 | 7.12 | 7.12 | +0.13 (+1.86%) | 209,491 |
8 Apr 2019 | INR | 7.2 | 7.2 | 6.65 | 6.99 | 6.99 | +0.14 (+2.04%) | 348,156 |
5 Apr 2019 | INR | 7.05 | 7.07 | 6.4 | 6.85 | 6.85 | +0.14 (+2.09%) | 82,569 |
4 Apr 2019 | INR | 6.72 | 6.76 | 6.58 | 6.71 | 6.71 | +0.24 (+3.71%) | 61,601 |
3 Apr 2019 | INR | 6.3 | 6.53 | 6.02 | 6.47 | 6.47 | +0.25 (+4.02%) | 236,657 |
2 Apr 2019 | INR | 6.58 | 6.58 | 6.15 | 6.22 | 6.22 | -0.08 (-1.27%) | 6,008 |
1 Apr 2019 | INR | 6.34 | 6.35 | 6 | 6.3 | 6.3 | +0.18 (+2.94%) | 81,635 |
29 Mar 2019 | INR | 6.45 | 6.45 | 5.94 | 6.12 | 6.12 | -0.13 (-2.08%) | 76,270 |
28 Mar 2019 | INR | 6.2 | 6.32 | 6 | 6.25 | 6.25 | +0.17 (+2.80%) | 108,025 |
27 Mar 2019 | INR | 6.4 | 6.4 | 6.07 | 6.08 | 6.08 | -0.3 (-4.70%) | 83,385 |
26 Mar 2019 | INR | 6.44 | 6.46 | 6.21 | 6.38 | 6.38 | -0.15 (-2.30%) | 67,688 |
25 Mar 2019 | INR | 6.65 | 7.03 | 6.38 | 6.53 | 6.53 | -0.18 (-2.68%) | 204,237 |
22 Mar 2019 | INR | 6.72 | 6.72 | 6.46 | 6.71 | 6.71 | +0.2 (+3.07%) | 121,912 |
20 Mar 2019 | INR | 6.32 | 6.65 | 6.32 | 6.51 | 6.51 | -0.14 (-2.11%) | 253,093 |
19 Mar 2019 | INR | 6.99 | 7.12 | 6.65 | 6.65 | 6.65 | -0.34 (-4.86%) | 89,122 |
18 Mar 2019 | INR | 7.01 | 7.17 | 6.67 | 6.99 | 6.99 | -0.02 (-0.29%) | 110,111 |
15 Mar 2019 | INR | 7.46 | 7.46 | 6.88 | 7.01 | 7.01 | -0.22 (-3.04%) | 61,226 |
14 Mar 2019 | INR | 7.15 | 7.25 | 7.03 | 7.23 | 7.23 | +0.09 (+1.26%) | 44,195 |
13 Mar 2019 | INR | 7 | 7.25 | 6.76 | 7.14 | 7.14 | +0.1 (+1.42%) | 183,218 |
12 Mar 2019 | INR | 6.69 | 7.09 | 6.02 | 7.04 | 7.04 | +0.46 (+6.99%) | 71,028 |
11 Mar 2019 | INR | 6.74 | 6.74 | 6.04 | 6.58 | 6.58 | +0.29 (+4.61%) | 43,450 |
8 Mar 2019 | INR | 6.3 | 6.35 | 5.37 | 6.29 | 6.29 | +0.34 (+5.71%) | 156,914 |
7 Mar 2019 | INR | 6.2 | 6.2 | 5.31 | 5.95 | 5.95 | +0.26 (+4.57%) | 30,884 |
6 Mar 2019 | INR | 5.67 | 5.8 | 5.31 | 5.69 | 5.69 | +0.23 (+4.21%) | 27,184 |
5 Mar 2019 | INR | 6 | 6 | 5.25 | 5.46 | 5.46 | -0.18 (-3.19%) | 13,176 |
1 Mar 2019 | INR | 6.1 | 6.48 | 5.27 | 5.64 | 5.64 | -0.38 (-6.31%) | 64,109 |
28 Feb 2019 | INR | 7.75 | 7.75 | 5.81 | 6.02 | 6.02 | -1.08 (-15.21%) | 136,073 |