Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | INR | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 7,191 |
20 Mar 2019 | INR | 3.63 | 3.7 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 12,273 |
19 Mar 2019 | INR | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 9,910 |
18 Mar 2019 | INR | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.07 (-1.82%) | 1,665 |
15 Mar 2019 | INR | 3.84 | 3.85 | 3.84 | 3.84 | 3.84 | -0.07 (-1.79%) | 1,590 |
14 Mar 2019 | INR | 3.98 | 3.98 | 3.91 | 3.91 | 3.91 | -0.07 (-1.76%) | 13,256 |
13 Mar 2019 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.08 (-1.97%) | 6,820 |
12 Mar 2019 | INR | 4.1 | 4.1 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 5,152 |
11 Mar 2019 | INR | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.08 (-1.90%) | 4,810 |
8 Mar 2019 | INR | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 430 |
7 Mar 2019 | INR | 4.37 | 4.37 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 2,117 |
6 Mar 2019 | INR | 4.46 | 4.46 | 4.38 | 4.38 | 4.38 | -0.08 (-1.79%) | 1,572 |
5 Mar 2019 | INR | 4.46 | 4.46 | 4.4 | 4.46 | 4.46 | 0.0 (0.0%) | 349 |
1 Mar 2019 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 102 |
28 Feb 2019 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 227 |
27 Feb 2019 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 0 |
26 Feb 2019 | INR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 10 |
25 Feb 2019 | INR | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -0.09 (-1.98%) | 1,499 |
22 Feb 2019 | INR | 4.63 | 4.63 | 4.54 | 4.55 | 4.55 | -0.08 (-1.73%) | 80 |
21 Feb 2019 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.09 (-1.91%) | 500 |
20 Feb 2019 | INR | 4.9 | 4.9 | 4.72 | 4.72 | 4.72 | -0.09 (-1.87%) | 91,850 |
19 Feb 2019 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 21 |
18 Feb 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 28 |
15 Feb 2019 | INR | 4.81 | 4.9 | 4.81 | 4.9 | 4.9 | 0.0 (0.0%) | 3,000 |
14 Feb 2019 | INR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | -0.1 (-2%) | 5 |
13 Feb 2019 | INR | 5.1 | 5.1 | 5 | 5 | 5 | -0.1 (-1.96%) | 2,807 |
12 Feb 2019 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 66 |
11 Feb 2019 | INR | 5.15 | 5.15 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 380 |
8 Feb 2019 | INR | 4.95 | 5.15 | 4.95 | 5.15 | 5.15 | +0.1 (+1.98%) | 1,100 |
7 Feb 2019 | INR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.1 (-1.94%) | 451 |