Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2019 | INR | 9.2 | 9.5 | 9.2 | 9.5 | 9.5 | -0.18 (-1.86%) | 801 |
7 Feb 2019 | INR | 8.78 | 9.68 | 8.78 | 9.68 | 9.68 | +0.45 (+4.88%) | 2,867 |
6 Feb 2019 | INR | 8.36 | 9.24 | 8.36 | 9.23 | 9.23 | +0.43 (+4.89%) | 521 |
5 Feb 2019 | INR | 8.5 | 8.8 | 8.25 | 8.8 | 8.8 | +0.38 (+4.51%) | 5,362 |
4 Feb 2019 | INR | 8.46 | 9.3 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 11,801 |
1 Feb 2019 | INR | 8.05 | 8.87 | 8.03 | 8.86 | 8.86 | +0.41 (+4.85%) | 2,854 |
31 Jan 2019 | INR | 8.5 | 8.5 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 273 |
30 Jan 2019 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
29 Jan 2019 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.24 (-2.75%) | 2 |
28 Jan 2019 | INR | 8.72 | 8.74 | 8.72 | 8.74 | 8.74 | +0.03 (+0.34%) | 882 |
25 Jan 2019 | INR | 8.71 | 8.72 | 8.71 | 8.71 | 8.71 | -0.45 (-4.91%) | 600 |
24 Jan 2019 | INR | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.0 (0.0%) | 0 |
23 Jan 2019 | INR | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | +0.06 (+0.66%) | 6 |
22 Jan 2019 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.02 (+0.22%) | 689 |
21 Jan 2019 | INR | 9.06 | 9.2 | 9.02 | 9.08 | 9.08 | -0.92 (-9.20%) | 701 |
18 Jan 2019 | INR | 10.45 | 10.45 | 10 | 10 | 10 | -0.01 (-0.10%) | 880 |
17 Jan 2019 | INR | 9.61 | 10.9 | 9.61 | 10.01 | 10.01 | -0.55 (-5.21%) | 271 |
16 Jan 2019 | INR | 10 | 11 | 10 | 10.56 | 10.56 | -0.54 (-4.86%) | 2,688 |
15 Jan 2019 | INR | 10.85 | 11.5 | 10.85 | 11.1 | 11.1 | -0.9 (-7.50%) | 255 |
14 Jan 2019 | INR | 12.2 | 13.5 | 11.21 | 12 | 12 | -0.4 (-3.23%) | 2,744 |
11 Jan 2019 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
10 Jan 2019 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 0 |
28 Dec 2018 | INR | 12.4 | 12.4 | 12.4 | 12.4 | 12.4 | -0.05 (-0.40%) | 25 |
27 Dec 2018 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
26 Dec 2018 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 0 |
24 Dec 2018 | INR | 11.32 | 12.45 | 11.32 | 12.45 | 12.45 | -0.12 (-0.95%) | 52 |
21 Dec 2018 | INR | 11 | 12.57 | 11 | 12.57 | 12.57 | +0.62 (+5.19%) | 2,752 |
20 Dec 2018 | INR | 9.76 | 12.99 | 9.76 | 11.95 | 11.95 | 0.0 (0.0%) | 1,539 |
19 Dec 2018 | INR | 12.75 | 12.75 | 9.5 | 11.95 | 11.95 | +1.32 (+12.42%) | 374 |
18 Dec 2018 | INR | 8.17 | 10.63 | 8.17 | 10.63 | 10.63 | +1.77 (+19.98%) | 22,302 |