Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | INR | 2.42 | 2.43 | 2.38 | 2.43 | 2.43 | +0.11 (+4.74%) | 146,055 |
13 Mar 2019 | INR | 2.19 | 2.32 | 2.19 | 2.32 | 2.32 | +0.11 (+4.98%) | 241,523 |
12 Mar 2019 | INR | 2.15 | 2.21 | 2.05 | 2.21 | 2.21 | +0.1 (+4.74%) | 237,576 |
11 Mar 2019 | INR | 2.11 | 2.11 | 2.03 | 2.11 | 2.11 | +0.1 (+4.98%) | 524,407 |
8 Mar 2019 | INR | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | +0.09 (+4.69%) | 387,078 |
7 Mar 2019 | INR | 1.91 | 1.95 | 1.77 | 1.92 | 1.92 | +0.06 (+3.23%) | 333,681 |
6 Mar 2019 | INR | 1.86 | 1.86 | 1.7 | 1.86 | 1.86 | +0.08 (+4.49%) | 912,112 |
5 Mar 2019 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.08 (+4.71%) | 136,544 |
1 Mar 2019 | INR | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | +0.08 (+4.94%) | 33,642 |
28 Feb 2019 | INR | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | +0.07 (+4.52%) | 6,382 |
27 Feb 2019 | INR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.07 (+4.73%) | 86,580 |
26 Feb 2019 | INR | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | +0.07 (+4.96%) | 67,302 |
25 Feb 2019 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.06 (+4.44%) | 59,800 |
22 Feb 2019 | INR | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.06 (+4.65%) | 103,427 |
21 Feb 2019 | INR | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | +0.06 (+4.88%) | 1,700 |
20 Feb 2019 | INR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.05 (+4.24%) | 11,050 |
19 Feb 2019 | INR | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 5,241 |
18 Feb 2019 | INR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | +0.05 (+4.63%) | 56,400 |
15 Feb 2019 | INR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.05 (+4.85%) | 53,803 |
14 Feb 2019 | INR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.04 (+4.04%) | 68,041 |
13 Feb 2019 | INR | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.04 (+4.21%) | 19,010 |
12 Feb 2019 | INR | 0.89 | 0.96 | 0.88 | 0.95 | 0.95 | +0.03 (+3.26%) | 79,024 |
11 Feb 2019 | INR | 0.97 | 0.97 | 0.89 | 0.92 | 0.92 | -0.01 (-1.08%) | 45,142 |
8 Feb 2019 | INR | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.04 (+4.49%) | 20,050 |
7 Feb 2019 | INR | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.04 (+4.71%) | 17,473 |
6 Feb 2019 | INR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,900 |
5 Feb 2019 | INR | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | +0.03 (+3.85%) | 18,000 |
4 Feb 2019 | INR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +0.03 (+4%) | 2,001 |
1 Feb 2019 | INR | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.03 (+4.17%) | 5,400 |
31 Jan 2019 | INR | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | +0.03 (+4.35%) | 23,256 |