Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 11.03 | 11.25 | 10.9 | 11.05 | 11.05 | -0.1 (-0.90%) | 78,700 |
25 Apr 2019 | INR | 10.8 | 11.59 | 10.8 | 11.15 | 11.15 | +0.43 (+4.01%) | 129,217 |
24 Apr 2019 | INR | 10.93 | 10.97 | 10.7 | 10.72 | 10.72 | -0.16 (-1.47%) | 47,380 |
23 Apr 2019 | INR | 10.71 | 11.08 | 10.61 | 10.88 | 10.88 | -0.01 (-0.09%) | 33,718 |
22 Apr 2019 | INR | 11.14 | 11.23 | 10.86 | 10.89 | 10.89 | -0.24 (-2.16%) | 79,849 |
18 Apr 2019 | INR | 11.3 | 11.3 | 10.95 | 11.13 | 11.13 | -0.12 (-1.07%) | 119,273 |
16 Apr 2019 | INR | 11.2 | 11.47 | 11.05 | 11.25 | 11.25 | -0.05 (-0.44%) | 55,556 |
15 Apr 2019 | INR | 11.4 | 11.58 | 11.25 | 11.3 | 11.3 | -0.04 (-0.35%) | 33,413 |
12 Apr 2019 | INR | 11.48 | 11.48 | 11.26 | 11.34 | 11.34 | -0.14 (-1.22%) | 23,904 |
11 Apr 2019 | INR | 11.58 | 11.6 | 11.4 | 11.48 | 11.48 | -0.1 (-0.86%) | 51,658 |
10 Apr 2019 | INR | 11.75 | 12.04 | 11.49 | 11.58 | 11.58 | -0.22 (-1.86%) | 100,386 |
9 Apr 2019 | INR | 11.8 | 12.15 | 11.67 | 11.8 | 11.8 | -0.03 (-0.25%) | 152,155 |
8 Apr 2019 | INR | 12.1 | 12.53 | 11.65 | 11.83 | 11.83 | -0.39 (-3.19%) | 270,320 |
5 Apr 2019 | INR | 11 | 12.41 | 11 | 12.22 | 12.22 | +1.59 (+14.96%) | 571,700 |
4 Apr 2019 | INR | 10.57 | 10.75 | 10.4 | 10.63 | 10.63 | +0.03 (+0.28%) | 62,294 |
3 Apr 2019 | INR | 10.72 | 10.94 | 10.54 | 10.6 | 10.6 | -0.09 (-0.84%) | 186,039 |
2 Apr 2019 | INR | 10.85 | 10.85 | 10.61 | 10.69 | 10.69 | -0.1 (-0.93%) | 63,544 |
1 Apr 2019 | INR | 10.23 | 10.85 | 10.23 | 10.79 | 10.79 | +0.57 (+5.58%) | 125,694 |
29 Mar 2019 | INR | 10.35 | 10.35 | 10.15 | 10.22 | 10.22 | -0.01 (-0.10%) | 73,495 |
28 Mar 2019 | INR | 10.22 | 10.45 | 10.18 | 10.23 | 10.23 | +0.01 (+0.10%) | 119,531 |
27 Mar 2019 | INR | 10.47 | 10.61 | 10.1 | 10.22 | 10.22 | -0.25 (-2.39%) | 122,247 |
26 Mar 2019 | INR | 10.4 | 10.75 | 10.16 | 10.47 | 10.47 | +0.05 (+0.48%) | 149,160 |
25 Mar 2019 | INR | 10.7 | 10.7 | 10.32 | 10.42 | 10.42 | -0.35 (-3.25%) | 93,192 |
22 Mar 2019 | INR | 10.88 | 11.04 | 10.75 | 10.77 | 10.77 | -0.11 (-1.01%) | 81,407 |
20 Mar 2019 | INR | 11.1 | 11.1 | 10.85 | 10.88 | 10.88 | -0.12 (-1.09%) | 107,039 |
19 Mar 2019 | INR | 10.93 | 11.1 | 10.87 | 11 | 11 | +0.02 (+0.18%) | 53,993 |
18 Mar 2019 | INR | 11 | 11.19 | 10.85 | 10.98 | 10.98 | -0.07 (-0.63%) | 72,852 |
15 Mar 2019 | INR | 11.42 | 11.69 | 10.85 | 11.05 | 11.05 | -0.37 (-3.24%) | 133,266 |
14 Mar 2019 | INR | 11.29 | 11.55 | 11.08 | 11.42 | 11.42 | +0.06 (+0.53%) | 85,624 |
13 Mar 2019 | INR | 11.6 | 11.71 | 11.26 | 11.36 | 11.36 | -0.26 (-2.24%) | 77,795 |