Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 11.29 | 11.79 | 11.29 | 11.62 | 11.62 | +0.33 (+2.92%) | 137,562 |
11 Mar 2019 | INR | 11.43 | 11.5 | 11.25 | 11.29 | 11.29 | -0.14 (-1.22%) | 80,866 |
8 Mar 2019 | INR | 11.25 | 11.9 | 11.25 | 11.43 | 11.43 | -0.26 (-2.22%) | 104,038 |
7 Mar 2019 | INR | 11.96 | 11.96 | 11.56 | 11.69 | 11.69 | +0.17 (+1.48%) | 235,900 |
6 Mar 2019 | INR | 11.47 | 11.8 | 11.32 | 11.52 | 11.52 | +0.13 (+1.14%) | 210,545 |
5 Mar 2019 | INR | 11 | 11.49 | 10.91 | 11.39 | 11.39 | +0.46 (+4.21%) | 164,200 |
1 Mar 2019 | INR | 10.8 | 11.1 | 10.8 | 10.93 | 10.93 | +0.3 (+2.82%) | 131,858 |
28 Feb 2019 | INR | 10.45 | 10.8 | 10.35 | 10.63 | 10.63 | +0.2 (+1.92%) | 124,346 |
27 Feb 2019 | INR | 10.79 | 11.1 | 10.29 | 10.43 | 10.43 | -0.37 (-3.43%) | 152,196 |
26 Feb 2019 | INR | 11.14 | 11.14 | 10.6 | 10.8 | 10.8 | -0.52 (-4.59%) | 177,512 |
25 Feb 2019 | INR | 10.49 | 11.65 | 10.44 | 11.32 | 11.32 | +0.93 (+8.95%) | 378,649 |
22 Feb 2019 | INR | 10.1 | 10.5 | 10.1 | 10.39 | 10.39 | +0.29 (+2.87%) | 101,147 |
21 Feb 2019 | INR | 10.09 | 10.2 | 9.96 | 10.1 | 10.1 | +0.01 (+0.10%) | 64,898 |
20 Feb 2019 | INR | 10.11 | 10.24 | 9.91 | 10.09 | 10.09 | -0.11 (-1.08%) | 117,767 |
19 Feb 2019 | INR | 10.1 | 10.5 | 10.09 | 10.2 | 10.2 | +0.15 (+1.49%) | 122,367 |
18 Feb 2019 | INR | 10 | 10.2 | 9.92 | 10.05 | 10.05 | -0.17 (-1.66%) | 54,241 |
15 Feb 2019 | INR | 10.25 | 10.63 | 10.15 | 10.22 | 10.22 | +0.02 (+0.20%) | 166,115 |
14 Feb 2019 | INR | 10.05 | 10.4 | 10.02 | 10.2 | 10.2 | +0.2 (+2%) | 32,059 |
13 Feb 2019 | INR | 10.5 | 10.7 | 9.95 | 10 | 10 | -0.22 (-2.15%) | 122,060 |
12 Feb 2019 | INR | 10.04 | 10.45 | 9.96 | 10.22 | 10.22 | +0.21 (+2.10%) | 63,999 |
11 Feb 2019 | INR | 10 | 10.1 | 9.87 | 10.01 | 10.01 | -0.09 (-0.89%) | 48,140 |
8 Feb 2019 | INR | 10.27 | 10.39 | 10.1 | 10.1 | 10.1 | -0.16 (-1.56%) | 43,207 |
7 Feb 2019 | INR | 9.95 | 10.8 | 9.75 | 10.26 | 10.26 | +0.3 (+3.01%) | 81,881 |
6 Feb 2019 | INR | 9.85 | 10.19 | 9.85 | 9.96 | 9.96 | +0.11 (+1.12%) | 47,612 |
5 Feb 2019 | INR | 9.8 | 10.2 | 9.75 | 9.85 | 9.85 | +0.05 (+0.51%) | 111,367 |
4 Feb 2019 | INR | 10.05 | 10.11 | 9.69 | 9.8 | 9.8 | -0.24 (-2.39%) | 106,942 |
1 Feb 2019 | INR | 10.23 | 10.4 | 10 | 10.04 | 10.04 | -0.23 (-2.24%) | 85,202 |
31 Jan 2019 | INR | 10.18 | 10.35 | 10.12 | 10.27 | 10.27 | +0.09 (+0.88%) | 40,839 |
30 Jan 2019 | INR | 10.2 | 10.29 | 10.1 | 10.18 | 10.18 | +0.08 (+0.79%) | 64,408 |
29 Jan 2019 | INR | 10.24 | 10.5 | 10.05 | 10.1 | 10.1 | -0.11 (-1.08%) | 195,980 |