Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | INR | 2.28 | 2.48 | 2.28 | 2.34 | 2.34 | -0.06 (-2.50%) | 88,064 |
20 Mar 2019 | INR | 2.4 | 2.5 | 2.4 | 2.4 | 2.4 | -0.12 (-4.76%) | 99,561 |
19 Mar 2019 | INR | 2.64 | 2.64 | 2.52 | 2.52 | 2.52 | -0.13 (-4.91%) | 16,371 |
18 Mar 2019 | INR | 2.89 | 2.89 | 2.65 | 2.65 | 2.65 | -0.13 (-4.68%) | 26,982 |
15 Mar 2019 | INR | 2.7 | 2.78 | 2.65 | 2.78 | 2.78 | +0.13 (+4.91%) | 264,094 |
14 Mar 2019 | INR | 2.59 | 2.68 | 2.51 | 2.65 | 2.65 | +0.06 (+2.32%) | 164,331 |
13 Mar 2019 | INR | 2.58 | 2.59 | 2.43 | 2.59 | 2.59 | +0.12 (+4.86%) | 395,362 |
12 Mar 2019 | INR | 2.47 | 2.47 | 2.4 | 2.47 | 2.47 | +0.11 (+4.66%) | 103,687 |
11 Mar 2019 | INR | 2.33 | 2.36 | 2.3 | 2.36 | 2.36 | +0.11 (+4.89%) | 79,570 |
8 Mar 2019 | INR | 2.23 | 2.25 | 2.06 | 2.25 | 2.25 | +0.1 (+4.65%) | 135,950 |
7 Mar 2019 | INR | 2.02 | 2.15 | 2.02 | 2.15 | 2.15 | +0.1 (+4.88%) | 71,183 |
6 Mar 2019 | INR | 1.9 | 2.05 | 1.9 | 2.05 | 2.05 | +0.07 (+3.54%) | 192,841 |
5 Mar 2019 | INR | 2 | 2 | 1.91 | 1.98 | 1.98 | +0.02 (+1.02%) | 85,959 |
1 Mar 2019 | INR | 1.98 | 2.02 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 17,057 |
28 Feb 2019 | INR | 1.91 | 1.99 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 5,721 |
27 Feb 2019 | INR | 1.99 | 1.99 | 1.91 | 1.96 | 1.96 | 0.0 (0.0%) | 9,059 |
26 Feb 2019 | INR | 1.99 | 1.99 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 48,435 |
25 Feb 2019 | INR | 1.95 | 2.03 | 1.91 | 2 | 2 | +0.01 (+0.50%) | 183,482 |
22 Feb 2019 | INR | 1.89 | 2.03 | 1.89 | 1.99 | 1.99 | +0.05 (+2.58%) | 73,481 |
21 Feb 2019 | INR | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 33,553 |
20 Feb 2019 | INR | 1.86 | 1.95 | 1.81 | 1.94 | 1.94 | +0.06 (+3.19%) | 31,822 |
19 Feb 2019 | INR | 1.9 | 1.94 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 7,770 |
18 Feb 2019 | INR | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.03 (+1.60%) | 34,731 |
15 Feb 2019 | INR | 1.8 | 1.9 | 1.78 | 1.87 | 1.87 | +0.01 (+0.54%) | 15,450 |
14 Feb 2019 | INR | 1.86 | 1.95 | 1.85 | 1.86 | 1.86 | -0.07 (-3.63%) | 26,797 |
13 Feb 2019 | INR | 1.9 | 1.96 | 1.83 | 1.93 | 1.93 | +0.03 (+1.58%) | 137,001 |
12 Feb 2019 | INR | 1.75 | 1.9 | 1.75 | 1.9 | 1.9 | +0.08 (+4.40%) | 31,653 |
11 Feb 2019 | INR | 1.96 | 1.96 | 1.81 | 1.82 | 1.82 | -0.08 (-4.21%) | 19,488 |
8 Feb 2019 | INR | 2.04 | 2.04 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 44,632 |
7 Feb 2019 | INR | 1.98 | 2.05 | 1.9 | 1.96 | 1.96 | -0.04 (-2%) | 105,889 |