Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 7.94 | 7.95 | 6.57 | 7.35 | 7.35 | -0.21 (-2.78%) | 2,682 |
11 Mar 2019 | INR | 6.85 | 7.75 | 6.85 | 7.56 | 7.56 | +1.06 (+16.31%) | 8,607 |
8 Mar 2019 | INR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | -0.25 (-3.70%) | 1,000 |
7 Mar 2019 | INR | 6.79 | 6.85 | 6.75 | 6.75 | 6.75 | +0.53 (+8.52%) | 5,100 |
6 Mar 2019 | INR | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0 (0.0%) | 0 |
5 Mar 2019 | INR | 6.3 | 6.4 | 6.06 | 6.22 | 6.22 | +0.67 (+12.07%) | 2,624 |
1 Mar 2019 | INR | 5.95 | 5.95 | 5.55 | 5.55 | 5.55 | -0.1 (-1.77%) | 250 |
28 Feb 2019 | INR | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 54 |
27 Feb 2019 | INR | 5.6 | 5.94 | 5.6 | 5.65 | 5.65 | -0.2 (-3.42%) | 300 |
26 Feb 2019 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 140 |
25 Feb 2019 | INR | 6.05 | 6.2 | 6.05 | 6.15 | 6.15 | +0.26 (+4.41%) | 1,400 |
22 Feb 2019 | INR | 5.98 | 6.2 | 5.88 | 5.89 | 5.89 | +0.29 (+5.18%) | 5,316 |
21 Feb 2019 | INR | 5.6 | 5.6 | 5.26 | 5.6 | 5.6 | +0.19 (+3.51%) | 3,574 |
20 Feb 2019 | INR | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.04 (-0.73%) | 100 |
19 Feb 2019 | INR | 5.3 | 5.45 | 5.3 | 5.45 | 5.45 | +0.27 (+5.21%) | 93 |
18 Feb 2019 | INR | 5.26 | 5.45 | 5.15 | 5.18 | 5.18 | -0.52 (-9.12%) | 2,730 |
15 Feb 2019 | INR | 5.9 | 5.9 | 5.45 | 5.7 | 5.7 | -0.2 (-3.39%) | 2,629 |
14 Feb 2019 | INR | 5.85 | 5.94 | 5.85 | 5.9 | 5.9 | -0.13 (-2.16%) | 280 |
13 Feb 2019 | INR | 6.06 | 6.06 | 6 | 6.03 | 6.03 | -0.52 (-7.94%) | 200 |
12 Feb 2019 | INR | 6.25 | 6.75 | 5.55 | 6.55 | 6.55 | +0.29 (+4.63%) | 3,700 |
11 Feb 2019 | INR | 6.75 | 6.75 | 6.26 | 6.26 | 6.26 | -0.14 (-2.19%) | 410 |
8 Feb 2019 | INR | 5.02 | 7.34 | 5.01 | 6.4 | 6.4 | +0.16 (+2.56%) | 12,812 |
7 Feb 2019 | INR | 6.89 | 6.89 | 6.01 | 6.24 | 6.24 | +0.17 (+2.80%) | 2,988 |
6 Feb 2019 | INR | 6.25 | 6.4 | 6 | 6.07 | 6.07 | -0.3 (-4.71%) | 2,864 |
5 Feb 2019 | INR | 6.36 | 6.59 | 6.36 | 6.37 | 6.37 | -0.18 (-2.75%) | 5,200 |
4 Feb 2019 | INR | 6.6 | 6.6 | 6.27 | 6.55 | 6.55 | -0.45 (-6.43%) | 6,090 |
1 Feb 2019 | INR | 6.95 | 7.6 | 6.66 | 7 | 7 | +0.06 (+0.86%) | 2,716 |
31 Jan 2019 | INR | 6.5 | 6.94 | 6.45 | 6.94 | 6.94 | +0.69 (+11.04%) | 13,113 |
30 Jan 2019 | INR | 6.45 | 6.51 | 6.25 | 6.25 | 6.25 | -0.15 (-2.34%) | 4,531 |
29 Jan 2019 | INR | 6.5 | 6.74 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,025 |