Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 20.7 | 20.7 | 19.4 | 20.25 | 20.25 | +0.25 (+1.25%) | 36,726 |
8 Mar 2019 | INR | 19.8 | 20.9 | 19.15 | 20 | 20 | +0.65 (+3.36%) | 2,466 |
7 Mar 2019 | INR | 19.3 | 19.9 | 18.7 | 19.35 | 19.35 | -0.6 (-3.01%) | 2,688 |
6 Mar 2019 | INR | 20 | 20 | 19.35 | 19.95 | 19.95 | +0.3 (+1.53%) | 1,635 |
5 Mar 2019 | INR | 19.65 | 19.85 | 19.5 | 19.65 | 19.65 | +0.15 (+0.77%) | 1,041 |
1 Mar 2019 | INR | 20 | 20 | 19 | 19.5 | 19.5 | +0.1 (+0.52%) | 1,031 |
28 Feb 2019 | INR | 19.95 | 19.95 | 18.65 | 19.4 | 19.4 | -0.35 (-1.77%) | 1,689 |
27 Feb 2019 | INR | 19.95 | 20 | 18.85 | 19.75 | 19.75 | +0.05 (+0.25%) | 2,378 |
26 Feb 2019 | INR | 19.8 | 19.9 | 19.45 | 19.7 | 19.7 | +0.25 (+1.29%) | 1,430 |
25 Feb 2019 | INR | 19.95 | 20 | 19.15 | 19.45 | 19.45 | -0.4 (-2.02%) | 2,274 |
22 Feb 2019 | INR | 19.2 | 19.95 | 19.05 | 19.85 | 19.85 | +0.4 (+2.06%) | 1,906 |
21 Feb 2019 | INR | 18.65 | 19.5 | 18.65 | 19.45 | 19.45 | +0.05 (+0.26%) | 409 |
20 Feb 2019 | INR | 19.7 | 19.7 | 19.2 | 19.4 | 19.4 | -0.45 (-2.27%) | 11,495 |
19 Feb 2019 | INR | 20.1 | 20.1 | 19 | 19.85 | 19.85 | +0.35 (+1.79%) | 11,402 |
18 Feb 2019 | INR | 19.95 | 19.95 | 18.9 | 19.5 | 19.5 | -0.45 (-2.26%) | 11,341 |
15 Feb 2019 | INR | 22.35 | 22.35 | 19.8 | 19.95 | 19.95 | -2 (-9.11%) | 14,760 |
14 Feb 2019 | INR | 21.9 | 22 | 20.15 | 21.95 | 21.95 | +0.35 (+1.62%) | 16,337 |
13 Feb 2019 | INR | 23.25 | 23.25 | 20.1 | 21.6 | 21.6 | +0.15 (+0.70%) | 15,068 |
12 Feb 2019 | INR | 21 | 21.75 | 19.65 | 21.45 | 21.45 | +0.65 (+3.13%) | 15,339 |
11 Feb 2019 | INR | 19.9 | 21 | 19.2 | 20.8 | 20.8 | +1.1 (+5.58%) | 16,129 |
8 Feb 2019 | INR | 20.95 | 21.5 | 19.15 | 19.7 | 19.7 | -0.9 (-4.37%) | 23,076 |
7 Feb 2019 | INR | 22 | 22 | 20 | 20.6 | 20.6 | -0.15 (-0.72%) | 14,148 |
6 Feb 2019 | INR | 19 | 21.25 | 19 | 20.75 | 20.75 | +1.3 (+6.68%) | 16,855 |
5 Feb 2019 | INR | 19.9 | 19.95 | 18.5 | 19.45 | 19.45 | -0.4 (-2.02%) | 28,731 |
4 Feb 2019 | INR | 19.3 | 21.5 | 19.25 | 19.85 | 19.85 | -1.4 (-6.59%) | 19,103 |
1 Feb 2019 | INR | 23.5 | 23.5 | 20.5 | 21.25 | 21.25 | -1.25 (-5.56%) | 17,080 |
31 Jan 2019 | INR | 23.75 | 23.85 | 22.15 | 22.5 | 22.5 | -0.8 (-3.43%) | 12,763 |
30 Jan 2019 | INR | 23.5 | 23.5 | 21.15 | 23.3 | 23.3 | +0.35 (+1.53%) | 23,013 |
29 Jan 2019 | INR | 22.95 | 23.5 | 22 | 22.95 | 22.95 | +0.5 (+2.23%) | 25,816 |
28 Jan 2019 | INR | 22.4 | 22.75 | 18.2 | 22.45 | 22.45 | +1.3 (+6.15%) | 27,054 |