Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 18 | 18.95 | 18 | 18.15 | 18.15 | -0.15 (-0.82%) | 1,320 |
25 Apr 2019 | INR | 20.45 | 20.45 | 18 | 18.3 | 18.3 | -0.7 (-3.68%) | 1,613 |
24 Apr 2019 | INR | 18.6 | 21.3 | 18.6 | 19 | 19 | -0.2 (-1.04%) | 3,281 |
23 Apr 2019 | INR | 19.3 | 19.45 | 18.65 | 19.2 | 19.2 | +0.85 (+4.63%) | 10,721 |
22 Apr 2019 | INR | 19.6 | 19.6 | 18.2 | 18.35 | 18.35 | -0.2 (-1.08%) | 64 |
18 Apr 2019 | INR | 19 | 19.1 | 18.5 | 18.55 | 18.55 | -0.45 (-2.37%) | 6,916 |
16 Apr 2019 | INR | 19.2 | 19.2 | 19 | 19 | 19 | +0.25 (+1.33%) | 516 |
15 Apr 2019 | INR | 19.2 | 19.2 | 18.65 | 18.75 | 18.75 | -0.45 (-2.34%) | 3,820 |
12 Apr 2019 | INR | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | +0.7 (+3.78%) | 300 |
11 Apr 2019 | INR | 19.55 | 19.55 | 18.5 | 18.5 | 18.5 | -0.75 (-3.90%) | 3 |
10 Apr 2019 | INR | 18.65 | 19.3 | 18.65 | 19.25 | 19.25 | +0.5 (+2.67%) | 2,300 |
9 Apr 2019 | INR | 19.2 | 19.2 | 18.75 | 18.75 | 18.75 | -0.05 (-0.27%) | 562 |
8 Apr 2019 | INR | 18.5 | 19.5 | 18.5 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,252 |
5 Apr 2019 | INR | 19.5 | 19.5 | 18.75 | 19 | 19 | -0.5 (-2.56%) | 6,455 |
4 Apr 2019 | INR | 20.55 | 20.55 | 19.25 | 19.5 | 19.5 | -0.45 (-2.26%) | 8,300 |
3 Apr 2019 | INR | 20.5 | 20.6 | 19.5 | 19.95 | 19.95 | 0.0 (0.0%) | 14,959 |
2 Apr 2019 | INR | 19 | 20.65 | 19 | 19.95 | 19.95 | +0.45 (+2.31%) | 4,093 |
1 Apr 2019 | INR | 19.5 | 20.35 | 19.2 | 19.5 | 19.5 | 0.0 (0.0%) | 1,217 |
29 Mar 2019 | INR | 18.55 | 19.5 | 18.55 | 19.5 | 19.5 | -0.2 (-1.02%) | 4,844 |
28 Mar 2019 | INR | 19 | 19.85 | 19 | 19.7 | 19.7 | +0.8 (+4.23%) | 1,768 |
27 Mar 2019 | INR | 18 | 19.85 | 18 | 18.9 | 18.9 | +0.9 (+5%) | 74,730 |
26 Mar 2019 | INR | 18 | 18 | 18 | 18 | 18 | -0.35 (-1.91%) | 748 |
25 Mar 2019 | INR | 19 | 19 | 18 | 18.35 | 18.35 | -0.65 (-3.42%) | 3,090 |
22 Mar 2019 | INR | 17.15 | 19 | 17.15 | 19 | 19 | +0.1 (+0.53%) | 4,451 |
20 Mar 2019 | INR | 17.5 | 19 | 17.5 | 18.9 | 18.9 | +0.05 (+0.27%) | 239 |
19 Mar 2019 | INR | 17.65 | 19 | 17.65 | 18.85 | 18.85 | +0.15 (+0.80%) | 335 |
18 Mar 2019 | INR | 19.25 | 19.25 | 17.5 | 18.7 | 18.7 | -0.2 (-1.06%) | 390 |
15 Mar 2019 | INR | 19.35 | 19.35 | 18 | 18.9 | 18.9 | +0.6 (+3.28%) | 73 |
14 Mar 2019 | INR | 19 | 19.5 | 17.3 | 18.3 | 18.3 | -0.35 (-1.88%) | 748 |
13 Mar 2019 | INR | 19 | 19 | 18.2 | 18.65 | 18.65 | -0.3 (-1.58%) | 2,516 |