Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 13.22 | 13.45 | 12.51 | 12.8 | 12.8 | -0.35 (-2.66%) | 5,817 |
25 Apr 2019 | INR | 14.3 | 14.3 | 13.15 | 13.15 | 13.15 | -0.15 (-1.13%) | 1,351 |
24 Apr 2019 | INR | 13.89 | 13.9 | 13.25 | 13.3 | 13.3 | +0.19 (+1.45%) | 963 |
23 Apr 2019 | INR | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.0 (0.0%) | 0 |
22 Apr 2019 | INR | 13.7 | 13.75 | 13.1 | 13.11 | 13.11 | -0.64 (-4.65%) | 3,902 |
18 Apr 2019 | INR | 14.67 | 14.7 | 13.66 | 13.75 | 13.75 | -0.12 (-0.87%) | 1,728 |
16 Apr 2019 | INR | 13.71 | 14.5 | 13.7 | 13.87 | 13.87 | +0.27 (+1.99%) | 704 |
15 Apr 2019 | INR | 13.84 | 14.65 | 13.15 | 13.6 | 13.6 | -0.45 (-3.20%) | 3,085 |
12 Apr 2019 | INR | 13.72 | 14.84 | 13.72 | 14.05 | 14.05 | +0.33 (+2.41%) | 1,380 |
11 Apr 2019 | INR | 13.8 | 14.45 | 13.68 | 13.72 | 13.72 | -0.44 (-3.11%) | 2,283 |
10 Apr 2019 | INR | 14.16 | 14.95 | 14.16 | 14.16 | 14.16 | -0.94 (-6.23%) | 144 |
9 Apr 2019 | INR | 15.4 | 15.4 | 13.66 | 15.1 | 15.1 | +0.89 (+6.26%) | 454 |
8 Apr 2019 | INR | 14.88 | 14.88 | 14.21 | 14.21 | 14.21 | -0.67 (-4.50%) | 2,132 |
5 Apr 2019 | INR | 13.57 | 14.88 | 13.5 | 14.88 | 14.88 | +0.93 (+6.67%) | 512 |
4 Apr 2019 | INR | 13.65 | 14.79 | 13.65 | 13.95 | 13.95 | -0.08 (-0.57%) | 4,526 |
3 Apr 2019 | INR | 13.3 | 14.05 | 13.3 | 14.03 | 14.03 | +0.43 (+3.16%) | 3,103 |
2 Apr 2019 | INR | 13.76 | 13.98 | 13.3 | 13.6 | 13.6 | -0.4 (-2.86%) | 10,530 |
1 Apr 2019 | INR | 14.1 | 14.89 | 13.3 | 14 | 14 | -0.01 (-0.07%) | 5,800 |
29 Mar 2019 | INR | 14.35 | 15.14 | 14.01 | 14.01 | 14.01 | -0.35 (-2.44%) | 1,650 |
28 Mar 2019 | INR | 15.4 | 15.4 | 14.2 | 14.36 | 14.36 | -0.49 (-3.30%) | 6,012 |
27 Mar 2019 | INR | 15.45 | 15.5 | 14.4 | 14.85 | 14.85 | -0.04 (-0.27%) | 4,373 |
26 Mar 2019 | INR | 14.35 | 15 | 14.2 | 14.89 | 14.89 | +0.13 (+0.88%) | 5,460 |
25 Mar 2019 | INR | 15.5 | 15.99 | 14.22 | 14.76 | 14.76 | -1.24 (-7.75%) | 4,199 |
22 Mar 2019 | INR | 16.4 | 16.4 | 16 | 16 | 16 | +0.86 (+5.68%) | 2 |
20 Mar 2019 | INR | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 (0.0%) | 0 |
19 Mar 2019 | INR | 14.95 | 16 | 14.67 | 15.14 | 15.14 | -0.08 (-0.53%) | 1,341 |
18 Mar 2019 | INR | 15.05 | 15.6 | 13.65 | 15.22 | 15.22 | -0.03 (-0.20%) | 4,977 |
15 Mar 2019 | INR | 15.1 | 15.98 | 15.1 | 15.25 | 15.25 | -0.64 (-4.03%) | 3,537 |
14 Mar 2019 | INR | 14.7 | 15.99 | 14.7 | 15.89 | 15.89 | +1.21 (+8.24%) | 5,916 |
13 Mar 2019 | INR | 15.5 | 15.95 | 14.6 | 14.68 | 14.68 | -0.67 (-4.36%) | 8,069 |