Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | INR | 8.88 | 9.39 | 8.12 | 9.37 | 9.37 | +0.22 (+2.40%) | 3,774 |
12 Mar 2019 | INR | 8.6 | 9.65 | 8.6 | 9.15 | 9.15 | -0.29 (-3.07%) | 9,970 |
11 Mar 2019 | INR | 9.44 | 9.44 | 9.15 | 9.44 | 9.44 | 0.0 (0.0%) | 325 |
8 Mar 2019 | INR | 9.55 | 9.58 | 8.55 | 9.44 | 9.44 | +0.38 (+4.19%) | 9,922 |
7 Mar 2019 | INR | 10 | 10 | 8.77 | 9.06 | 9.06 | -0.32 (-3.41%) | 177 |
6 Mar 2019 | INR | 8.84 | 9.79 | 8.21 | 9.38 | 9.38 | +0.83 (+9.71%) | 23,504 |
5 Mar 2019 | INR | 8.5 | 8.78 | 8.01 | 8.55 | 8.55 | +0.14 (+1.66%) | 923 |
1 Mar 2019 | INR | 8.1 | 8.5 | 8.1 | 8.41 | 8.41 | +0.11 (+1.33%) | 230 |
28 Feb 2019 | INR | 7.55 | 8.3 | 7.51 | 8.3 | 8.3 | -0.2 (-2.35%) | 10,030 |
27 Feb 2019 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | +0.61 (+7.73%) | 2 |
26 Feb 2019 | INR | 7.8 | 7.89 | 7.8 | 7.89 | 7.89 | +0.69 (+9.58%) | 1,479 |
25 Feb 2019 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
22 Feb 2019 | INR | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
21 Feb 2019 | INR | 7.23 | 7.85 | 7.15 | 7.2 | 7.2 | -0.23 (-3.10%) | 2,530 |
20 Feb 2019 | INR | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.0 (0.0%) | 0 |
19 Feb 2019 | INR | 7.3 | 7.8 | 7.12 | 7.43 | 7.43 | +0.21 (+2.91%) | 860 |
18 Feb 2019 | INR | 7.99 | 8 | 7.18 | 7.22 | 7.22 | -0.35 (-4.62%) | 8,688 |
15 Feb 2019 | INR | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.0 (0.0%) | 0 |
14 Feb 2019 | INR | 7.6 | 7.97 | 7.22 | 7.57 | 7.57 | -0.63 (-7.68%) | 638 |
13 Feb 2019 | INR | 8 | 8.38 | 8 | 8.2 | 8.2 | +0.58 (+7.61%) | 22 |
12 Feb 2019 | INR | 7.95 | 7.95 | 7.62 | 7.62 | 7.62 | -0.33 (-4.15%) | 116 |
11 Feb 2019 | INR | 8.01 | 8.01 | 7.5 | 7.95 | 7.95 | -0.55 (-6.47%) | 1,479 |
8 Feb 2019 | INR | 8.23 | 8.55 | 7.55 | 8.5 | 8.5 | +0.15 (+1.80%) | 1,678 |
7 Feb 2019 | INR | 8.25 | 8.45 | 8.25 | 8.35 | 8.35 | +0.85 (+11.33%) | 2 |
6 Feb 2019 | INR | 7.9 | 7.9 | 7.5 | 7.5 | 7.5 | -0.3 (-3.85%) | 3,170 |
5 Feb 2019 | INR | 7.31 | 8.7 | 7.31 | 7.8 | 7.8 | -0.2 (-2.50%) | 3,501 |
4 Feb 2019 | INR | 8.03 | 8.55 | 8 | 8 | 8 | -0.61 (-7.08%) | 6,940 |
1 Feb 2019 | INR | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.0 (0.0%) | 0 |
31 Jan 2019 | INR | 8.71 | 8.71 | 8.51 | 8.61 | 8.61 | +0.39 (+4.74%) | 22 |
30 Jan 2019 | INR | 8.77 | 8.85 | 8.16 | 8.22 | 8.22 | -0.03 (-0.36%) | 5,229 |