Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 3.53 | 3.6 | 3.35 | 3.44 | 1.6512 | -0.23 (-6.27%) | 181,903 |
11 Mar 2019 | INR | 3.79 | 4.09 | 3.44 | 3.67 | 1.7616 | +0.04 (+1.10%) | 1,269,404 |
8 Mar 2019 | INR | 3.39 | 3.88 | 3.11 | 3.63 | 1.7424 | +0.39 (+12.04%) | 1,342,685 |
7 Mar 2019 | INR | 3.22 | 3.5 | 3.12 | 3.24 | 1.5552 | +0.08 (+2.53%) | 245,253 |
6 Mar 2019 | INR | 3.1 | 3.32 | 3.09 | 3.16 | 1.5168 | +0.13 (+4.29%) | 70,449 |
5 Mar 2019 | INR | 3.1 | 3.15 | 3 | 3.03 | 1.4544 | -0.02 (-0.66%) | 91,453 |
1 Mar 2019 | INR | 3 | 3.13 | 2.94 | 3.05 | 1.464 | +0.07 (+2.35%) | 88,164 |
28 Feb 2019 | INR | 2.97 | 3.09 | 2.95 | 2.98 | 1.4304 | -0.09 (-2.93%) | 35,752 |
27 Feb 2019 | INR | 3.36 | 3.38 | 2.98 | 3.07 | 1.4736 | -0.19 (-5.83%) | 112,719 |
26 Feb 2019 | INR | 3.05 | 3.35 | 2.86 | 3.26 | 1.5648 | +0.36 (+12.41%) | 159,814 |
25 Feb 2019 | INR | 2.89 | 2.98 | 2.88 | 2.9 | 1.392 | -0.04 (-1.36%) | 123,214 |
22 Feb 2019 | INR | 3.02 | 3.08 | 2.88 | 2.94 | 1.4112 | -0.02 (-0.68%) | 38,086 |
21 Feb 2019 | INR | 3.07 | 3.07 | 2.95 | 2.96 | 1.4208 | -0.05 (-1.66%) | 47,197 |
20 Feb 2019 | INR | 2.97 | 3.13 | 2.95 | 3.01 | 1.4448 | -0.04 (-1.31%) | 48,042 |
19 Feb 2019 | INR | 3.03 | 3.13 | 3 | 3.05 | 1.464 | +0.02 (+0.66%) | 17,636 |
18 Feb 2019 | INR | 3.15 | 3.15 | 2.98 | 3.03 | 1.4544 | -0.12 (-3.81%) | 45,561 |
15 Feb 2019 | INR | 3.1 | 3.19 | 2.91 | 3.15 | 1.512 | +0.1 (+3.28%) | 66,567 |
14 Feb 2019 | INR | 3.4 | 3.4 | 2.97 | 3.05 | 1.464 | -0.11 (-3.48%) | 503,528 |
13 Feb 2019 | INR | 3 | 3.4 | 3 | 3.16 | 1.5168 | +0.27 (+9.34%) | 1,683,910 |
12 Feb 2019 | INR | 2.95 | 2.95 | 2.7 | 2.89 | 1.3872 | +0.05 (+1.76%) | 1,102,431 |
11 Feb 2019 | INR | 2.94 | 2.94 | 2.41 | 2.84 | 1.3632 | +0.04 (+1.43%) | 1,226,444 |
8 Feb 2019 | INR | 3.13 | 3.13 | 2.56 | 2.8 | 1.344 | -0.06 (-2.10%) | 1,010,759 |
7 Feb 2019 | INR | 2.99 | 3.07 | 2.78 | 2.86 | 1.3728 | -0.01 (-0.35%) | 1,041,415 |
6 Feb 2019 | INR | 3.1 | 3.1 | 2.76 | 2.87 | 1.3776 | -0.01 (-0.35%) | 1,174,707 |
5 Feb 2019 | INR | 3.27 | 3.27 | 2.86 | 2.88 | 1.3824 | -0.11 (-3.68%) | 939,170 |
4 Feb 2019 | INR | 3.03 | 3.07 | 2.92 | 2.99 | 1.4352 | -0.09 (-2.92%) | 21,274 |
1 Feb 2019 | INR | 3.2 | 3.2 | 2.99 | 3.08 | 1.4784 | -0.04 (-1.28%) | 84,919 |
31 Jan 2019 | INR | 2.93 | 3.48 | 2.82 | 3.12 | 1.4976 | +0.17 (+5.76%) | 323,173 |
30 Jan 2019 | INR | 2.92 | 2.98 | 2.8 | 2.95 | 1.416 | +0.12 (+4.24%) | 41,376 |
29 Jan 2019 | INR | 2.82 | 2.91 | 2.8 | 2.83 | 1.3584 | -0.05 (-1.74%) | 55,000 |