Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 7.36 | 7.89 | 7.36 | 7.5 | 7.5 | -0.39 (-4.94%) | 1,869 |
25 Apr 2019 | INR | 7.26 | 7.89 | 7.26 | 7.89 | 7.89 | +0.39 (+5.20%) | 1,064 |
24 Apr 2019 | INR | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | -0.06 (-0.79%) | 2,000 |
23 Apr 2019 | INR | 7.22 | 8.78 | 7.22 | 7.56 | 7.56 | -0.44 (-5.50%) | 1,204 |
22 Apr 2019 | INR | 7.5 | 8 | 7.5 | 8 | 8 | +0.4 (+5.26%) | 5,673 |
18 Apr 2019 | INR | 7.95 | 8.1 | 7.5 | 7.6 | 7.6 | -0.35 (-4.40%) | 2,275 |
16 Apr 2019 | INR | 7.4 | 7.96 | 7.4 | 7.95 | 7.95 | +0.24 (+3.11%) | 2,554 |
15 Apr 2019 | INR | 8.16 | 8.16 | 7.12 | 7.71 | 7.71 | +0.27 (+3.63%) | 769 |
12 Apr 2019 | INR | 7.72 | 9 | 7.42 | 7.44 | 7.44 | -0.8 (-9.71%) | 52,253 |
11 Apr 2019 | INR | 7.63 | 8.49 | 7.63 | 8.24 | 8.24 | +0.2 (+2.49%) | 245 |
10 Apr 2019 | INR | 7.79 | 9 | 7.78 | 8.04 | 8.04 | -0.6 (-6.94%) | 1,097 |
9 Apr 2019 | INR | 8.88 | 8.88 | 7.61 | 8.64 | 8.64 | +0.51 (+6.27%) | 393 |
8 Apr 2019 | INR | 7.51 | 8.25 | 7.51 | 8.13 | 8.13 | +0.62 (+8.26%) | 2,594 |
5 Apr 2019 | INR | 7.78 | 7.78 | 7.51 | 7.51 | 7.51 | -0.49 (-6.13%) | 345 |
4 Apr 2019 | INR | 7.51 | 8.98 | 7.51 | 8 | 8 | 0.0 (0.0%) | 221 |
3 Apr 2019 | INR | 7.6 | 8.39 | 7.6 | 8 | 8 | 0.0 (0.0%) | 803 |
2 Apr 2019 | INR | 7.51 | 8.3 | 7.51 | 8 | 8 | +0.25 (+3.23%) | 6,574 |
1 Apr 2019 | INR | 7.73 | 8.5 | 7.73 | 7.75 | 7.75 | +0.02 (+0.26%) | 2,374 |
29 Mar 2019 | INR | 7.51 | 8.27 | 7.51 | 7.73 | 7.73 | -0.58 (-6.98%) | 1,417 |
28 Mar 2019 | INR | 7.61 | 8.44 | 7.61 | 8.31 | 8.31 | -0.31 (-3.60%) | 1,009 |
27 Mar 2019 | INR | 8.1 | 8.98 | 7.5 | 8.62 | 8.62 | +0.52 (+6.42%) | 628 |
26 Mar 2019 | INR | 7.61 | 8.1 | 7.61 | 8.1 | 8.1 | +0.22 (+2.79%) | 819 |
25 Mar 2019 | INR | 8.05 | 8.05 | 7.61 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,929 |
22 Mar 2019 | INR | 8 | 9.14 | 7.52 | 7.86 | 7.86 | -1.31 (-14.29%) | 1,764 |
20 Mar 2019 | INR | 7.5 | 9.53 | 7.5 | 9.17 | 9.17 | +1.18 (+14.77%) | 22 |
19 Mar 2019 | INR | 7.41 | 8.45 | 7.41 | 7.99 | 7.99 | -0.01 (-0.13%) | 4,663 |
18 Mar 2019 | INR | 7.53 | 8 | 7.53 | 8 | 8 | +0.59 (+7.96%) | 674 |
15 Mar 2019 | INR | 7.11 | 7.41 | 7.11 | 7.41 | 7.41 | -0.29 (-3.77%) | 136 |
14 Mar 2019 | INR | 8.15 | 8.5 | 7.68 | 7.7 | 7.7 | -0.8 (-9.41%) | 1,381 |
13 Mar 2019 | INR | 8.3 | 8.51 | 8.3 | 8.5 | 8.5 | 0.0 (0.0%) | 986 |