Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | INR | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 3,478 |
30 Apr 2019 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 3,032 |
26 Apr 2019 | INR | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 3,566 |
25 Apr 2019 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 4,045 |
24 Apr 2019 | INR | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.26 (-4.89%) | 11,744 |
23 Apr 2019 | INR | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.28 (-5%) | 7,677 |
22 Apr 2019 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 30,728 |
18 Apr 2019 | INR | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.31 (-5.00%) | 477,008 |
16 Apr 2019 | INR | 6.5 | 6.57 | 5.95 | 6.2 | 6.2 | -0.06 (-0.96%) | 3,336,309 |
15 Apr 2019 | INR | 6.26 | 6.26 | 6.2 | 6.26 | 6.26 | +0.29 (+4.86%) | 1,055,690 |
12 Apr 2019 | INR | 5.97 | 5.97 | 5.9 | 5.97 | 5.97 | +0.28 (+4.92%) | 751,552 |
11 Apr 2019 | INR | 5.69 | 5.69 | 5.6 | 5.69 | 5.69 | +0.27 (+4.98%) | 1,474,894 |
10 Apr 2019 | INR | 5.3 | 5.43 | 5.3 | 5.42 | 5.42 | +0.24 (+4.63%) | 2,238,544 |
9 Apr 2019 | INR | 5.09 | 5.25 | 5.09 | 5.18 | 5.18 | +0.15 (+2.98%) | 1,055,371 |
8 Apr 2019 | INR | 5 | 5.19 | 5 | 5.03 | 5.03 | +0.08 (+1.62%) | 2,595,647 |
5 Apr 2019 | INR | 4.95 | 4.95 | 4.49 | 4.95 | 4.95 | +0.23 (+4.87%) | 1,676,256 |
4 Apr 2019 | INR | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +0.22 (+4.89%) | 115,735 |
3 Apr 2019 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.21 (+4.90%) | 85,402 |
2 Apr 2019 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | +0.2 (+4.89%) | 90,819 |
1 Apr 2019 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.19 (+4.87%) | 156,880 |
29 Mar 2019 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.18 (+4.84%) | 211,221 |
28 Mar 2019 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.17 (+4.79%) | 250,845 |
27 Mar 2019 | INR | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | +0.16 (+4.72%) | 751,958 |
26 Mar 2019 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.16 (+4.95%) | 70,803 |
25 Mar 2019 | INR | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | +0.15 (+4.87%) | 268,737 |
22 Mar 2019 | INR | 3.08 | 3.08 | 2.94 | 3.08 | 3.08 | +0.14 (+4.76%) | 520,803 |
20 Mar 2019 | INR | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | +0.14 (+5.00%) | 441,181 |
19 Mar 2019 | INR | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | +0.13 (+4.87%) | 348,974 |
18 Mar 2019 | INR | 2.67 | 2.67 | 2.6 | 2.67 | 2.67 | +0.12 (+4.71%) | 255,155 |
15 Mar 2019 | INR | 2.55 | 2.55 | 2.37 | 2.55 | 2.55 | +0.12 (+4.94%) | 342,437 |