Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 19 | 19.45 | 18.7 | 18.7 | 18.7 | -0.55 (-2.86%) | 1,068 |
11 Mar 2019 | INR | 19.45 | 19.45 | 18.15 | 19.25 | 19.25 | +0.5 (+2.67%) | 1,068 |
8 Mar 2019 | INR | 18.75 | 18.75 | 18.5 | 18.75 | 18.75 | 0.0 (0.0%) | 96 |
7 Mar 2019 | INR | 19.4 | 19.4 | 18.6 | 18.75 | 18.75 | +0.2 (+1.08%) | 2,411 |
6 Mar 2019 | INR | 18.55 | 18.85 | 18.45 | 18.55 | 18.55 | -0.35 (-1.85%) | 849 |
5 Mar 2019 | INR | 18.5 | 18.9 | 17.95 | 18.9 | 18.9 | +0.75 (+4.13%) | 2,250 |
1 Mar 2019 | INR | 17.5 | 18.4 | 17.35 | 18.15 | 18.15 | +0.2 (+1.11%) | 3,681 |
28 Feb 2019 | INR | 18.1 | 18.2 | 17.95 | 17.95 | 17.95 | +0.25 (+1.41%) | 652 |
27 Feb 2019 | INR | 18.6 | 18.6 | 16.9 | 17.7 | 17.7 | +0.05 (+0.28%) | 1,149 |
26 Feb 2019 | INR | 17 | 17.7 | 17 | 17.65 | 17.65 | +0.65 (+3.82%) | 657 |
25 Feb 2019 | INR | 16.05 | 17.95 | 16.05 | 17 | 17 | -0.25 (-1.45%) | 782 |
22 Feb 2019 | INR | 17.8 | 17.8 | 16.65 | 17.25 | 17.25 | +0.6 (+3.60%) | 699 |
21 Feb 2019 | INR | 17.75 | 17.75 | 16.65 | 16.65 | 16.65 | -0.55 (-3.20%) | 1,763 |
20 Feb 2019 | INR | 17.3 | 17.75 | 16 | 17.2 | 17.2 | +0.7 (+4.24%) | 1,683 |
19 Feb 2019 | INR | 16.25 | 16.9 | 16.1 | 16.5 | 16.5 | -0.05 (-0.30%) | 2,296 |
18 Feb 2019 | INR | 17.95 | 17.95 | 16.2 | 16.55 | 16.55 | -1.45 (-8.06%) | 1,913 |
15 Feb 2019 | INR | 17.05 | 18.2 | 17.05 | 18 | 18 | +1.3 (+7.78%) | 874 |
14 Feb 2019 | INR | 17.8 | 17.8 | 16.2 | 16.7 | 16.7 | -0.65 (-3.75%) | 1,991 |
13 Feb 2019 | INR | 17.5 | 18.65 | 17.1 | 17.35 | 17.35 | -0.3 (-1.70%) | 3,737 |
12 Feb 2019 | INR | 17.3 | 18.35 | 17.3 | 17.65 | 17.65 | -0.3 (-1.67%) | 295 |
11 Feb 2019 | INR | 17.6 | 18 | 17.2 | 17.95 | 17.95 | +0.05 (+0.28%) | 2,309 |
8 Feb 2019 | INR | 17.8 | 17.9 | 17.35 | 17.9 | 17.9 | +0.3 (+1.70%) | 2,095 |
7 Feb 2019 | INR | 17.45 | 18.45 | 17.45 | 17.6 | 17.6 | -0.25 (-1.40%) | 6,317 |
6 Feb 2019 | INR | 18.1 | 18.45 | 17.65 | 17.85 | 17.85 | -0.45 (-2.46%) | 1,353 |
5 Feb 2019 | INR | 18.5 | 18.5 | 18 | 18.3 | 18.3 | -0.1 (-0.54%) | 257 |
4 Feb 2019 | INR | 18.1 | 19.45 | 18 | 18.4 | 18.4 | -0.35 (-1.87%) | 3,868 |
1 Feb 2019 | INR | 18.2 | 19.45 | 17.2 | 18.75 | 18.75 | +0.6 (+3.31%) | 360 |
31 Jan 2019 | INR | 19.25 | 19.25 | 18 | 18.15 | 18.15 | -0.8 (-4.22%) | 8,356 |
30 Jan 2019 | INR | 18.5 | 19.5 | 18.5 | 18.95 | 18.95 | +0.3 (+1.61%) | 4,817 |
29 Jan 2019 | INR | 17.65 | 19.8 | 17.65 | 18.65 | 18.65 | -0.6 (-3.12%) | 1,036 |