Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 1 |
11 Mar 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
8 Mar 2019 | INR | 4.71 | 4.71 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 400 |
7 Mar 2019 | INR | 4.51 | 4.51 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 171 |
6 Mar 2019 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | +0.2 (+4.88%) | 621 |
5 Mar 2019 | INR | 4.35 | 4.35 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 49,955 |
1 Mar 2019 | INR | 3.92 | 4.21 | 3.92 | 4.15 | 4.15 | +0.14 (+3.49%) | 49,487 |
28 Feb 2019 | INR | 4.15 | 4.15 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 50,100 |
27 Feb 2019 | INR | 4.05 | 4.28 | 4 | 4 | 4 | -0.08 (-1.96%) | 50,050 |
26 Feb 2019 | INR | 4.32 | 4.32 | 4.04 | 4.08 | 4.08 | -0.04 (-0.97%) | 29,349 |
25 Feb 2019 | INR | 4 | 4.15 | 3.87 | 4.12 | 4.12 | +0.05 (+1.23%) | 49,805 |
22 Feb 2019 | INR | 4.07 | 4.12 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 50,000 |
21 Feb 2019 | INR | 4.12 | 4.12 | 4.07 | 4.07 | 4.07 | -0.01 (-0.25%) | 50,003 |
20 Feb 2019 | INR | 4.07 | 4.25 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 50,001 |
19 Feb 2019 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
18 Feb 2019 | INR | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 2 |
15 Feb 2019 | INR | 4.05 | 4.1 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 50,020 |
14 Feb 2019 | INR | 4.1 | 4.1 | 4.05 | 4.08 | 4.08 | +0.03 (+0.74%) | 45,000 |
13 Feb 2019 | INR | 4 | 4.05 | 4 | 4.05 | 4.05 | -0.05 (-1.22%) | 15,500 |
12 Feb 2019 | INR | 4 | 4.1 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 15,100 |
11 Feb 2019 | INR | 4.15 | 4.15 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 35,500 |
8 Feb 2019 | INR | 4.2 | 4.2 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 47,675 |
7 Feb 2019 | INR | 4.15 | 4.25 | 4.1 | 4.2 | 4.2 | +0.09 (+2.19%) | 52,000 |
6 Feb 2019 | INR | 4.3 | 4.3 | 4.11 | 4.11 | 4.11 | -0.02 (-0.48%) | 60,438 |
5 Feb 2019 | INR | 4.1 | 4.18 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 98,755 |
4 Feb 2019 | INR | 4.15 | 4.15 | 4.1 | 4.1 | 4.1 | +0.05 (+1.23%) | 84,000 |
1 Feb 2019 | INR | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 95,100 |
31 Jan 2019 | INR | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 796 |
30 Jan 2019 | INR | 4.08 | 4.1 | 4.05 | 4.05 | 4.05 | -0.03 (-0.74%) | 87,459 |
29 Jan 2019 | INR | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | -0.03 (-0.73%) | 43,800 |