Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | INR | 23.6 | 24 | 23.45 | 23.9 | 23.9 | +0.65 (+2.80%) | 25,964 |
13 Mar 2019 | INR | 22.35 | 23.9 | 22.35 | 23.25 | 23.25 | -0.15 (-0.64%) | 2,839 |
12 Mar 2019 | INR | 24.4 | 24.4 | 22.8 | 23.4 | 23.4 | -0.5 (-2.09%) | 8,609 |
11 Mar 2019 | INR | 24.45 | 24.45 | 23.5 | 23.9 | 23.9 | +0.35 (+1.49%) | 7,356 |
8 Mar 2019 | INR | 24.25 | 24.25 | 22.9 | 23.55 | 23.55 | -0.15 (-0.63%) | 7,017 |
7 Mar 2019 | INR | 24.2 | 24.2 | 21.8 | 23.7 | 23.7 | +0.3 (+1.28%) | 10,696 |
6 Mar 2019 | INR | 24.05 | 24.45 | 22.2 | 23.4 | 23.4 | -0.85 (-3.51%) | 31,356 |
5 Mar 2019 | INR | 23.7 | 24.45 | 22.75 | 24.25 | 24.25 | +1.1 (+4.75%) | 22,267 |
1 Mar 2019 | INR | 23.4 | 23.4 | 22.55 | 23.15 | 23.15 | +1 (+4.51%) | 2,519 |
28 Feb 2019 | INR | 24 | 24 | 22 | 22.15 | 22.15 | -0.8 (-3.49%) | 67,710 |
27 Feb 2019 | INR | 24.4 | 24.4 | 22.75 | 22.95 | 22.95 | -0.8 (-3.37%) | 14,346 |
26 Feb 2019 | INR | 25 | 25 | 22.55 | 23.75 | 23.75 | -0.15 (-0.63%) | 7,543 |
25 Feb 2019 | INR | 25 | 25 | 23.4 | 23.9 | 23.9 | -0.2 (-0.83%) | 6,190 |
22 Feb 2019 | INR | 23.35 | 24.45 | 23.35 | 24.1 | 24.1 | -0.15 (-0.62%) | 3,331 |
21 Feb 2019 | INR | 24.95 | 24.95 | 24.1 | 24.25 | 24.25 | +0.45 (+1.89%) | 4,134 |
20 Feb 2019 | INR | 25.5 | 25.5 | 23.75 | 23.8 | 23.8 | -0.7 (-2.86%) | 4,679 |
19 Feb 2019 | INR | 23.5 | 25 | 22.55 | 24.5 | 24.5 | +1.3 (+5.60%) | 74,135 |
18 Feb 2019 | INR | 23.35 | 25 | 22.65 | 23.2 | 23.2 | +0.5 (+2.20%) | 92,046 |
15 Feb 2019 | INR | 22.55 | 23.7 | 22.55 | 22.7 | 22.7 | -0.2 (-0.87%) | 5,354 |
14 Feb 2019 | INR | 24.3 | 24.3 | 22.75 | 22.9 | 22.9 | -1.3 (-5.37%) | 18,807 |
13 Feb 2019 | INR | 24 | 24.5 | 24 | 24.2 | 24.2 | +0.2 (+0.83%) | 6,330 |
12 Feb 2019 | INR | 23.5 | 24.3 | 22.8 | 24 | 24 | +0.7 (+3.00%) | 4,199 |
11 Feb 2019 | INR | 24.45 | 24.45 | 22.9 | 23.3 | 23.3 | -0.65 (-2.71%) | 3,824 |
8 Feb 2019 | INR | 23.45 | 24.5 | 22.55 | 23.95 | 23.95 | +1.25 (+5.51%) | 32,735 |
7 Feb 2019 | INR | 23.4 | 23.4 | 22.5 | 22.7 | 22.7 | -0.9 (-3.81%) | 74,085 |
6 Feb 2019 | INR | 23.75 | 23.75 | 22.75 | 23.6 | 23.6 | +0.9 (+3.96%) | 1,126 |
5 Feb 2019 | INR | 24.85 | 24.85 | 22.55 | 22.7 | 22.7 | -0.55 (-2.37%) | 1,919 |
4 Feb 2019 | INR | 24 | 24 | 22.7 | 23.25 | 23.25 | -0.05 (-0.21%) | 2,307 |
1 Feb 2019 | INR | 24.35 | 24.35 | 22.8 | 23.3 | 23.3 | -0.35 (-1.48%) | 24,079 |
31 Jan 2019 | INR | 23.1 | 24.3 | 23.1 | 23.65 | 23.65 | +0.15 (+0.64%) | 11,201 |