Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | INR | 25.85 | 25.85 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 7,091 |
22 Apr 2019 | INR | 26.8 | 26.9 | 25.45 | 25.45 | 25.45 | -1.3 (-4.86%) | 12,720 |
18 Apr 2019 | INR | 27 | 27 | 25.05 | 26.75 | 26.75 | +0.85 (+3.28%) | 21,435 |
16 Apr 2019 | INR | 24.75 | 25.95 | 24.7 | 25.9 | 25.9 | +1.15 (+4.65%) | 16,163 |
15 Apr 2019 | INR | 24.45 | 24.75 | 23.35 | 24.75 | 24.75 | +1.15 (+4.87%) | 15,544 |
12 Apr 2019 | INR | 25 | 25 | 23.15 | 23.6 | 23.6 | -0.35 (-1.46%) | 10,711 |
11 Apr 2019 | INR | 22.7 | 23.95 | 22.55 | 23.95 | 23.95 | +1.1 (+4.81%) | 26,584 |
10 Apr 2019 | INR | 24.85 | 24.85 | 22.65 | 22.85 | 22.85 | -0.85 (-3.59%) | 33,963 |
9 Apr 2019 | INR | 23.7 | 23.7 | 22.2 | 23.7 | 23.7 | +1.1 (+4.87%) | 36,680 |
8 Apr 2019 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | +1.05 (+4.87%) | 2,949 |
5 Apr 2019 | INR | 20.5 | 21.55 | 20.5 | 21.55 | 21.55 | +1 (+4.87%) | 18,527 |
4 Apr 2019 | INR | 21.85 | 21.9 | 19.9 | 20.55 | 20.55 | -0.35 (-1.67%) | 112,337 |
3 Apr 2019 | INR | 20.9 | 21 | 20.9 | 20.9 | 20.9 | -1.05 (-4.78%) | 60,656 |
2 Apr 2019 | INR | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.15 (-4.98%) | 11,268 |
1 Apr 2019 | INR | 23.45 | 23.45 | 23.1 | 23.1 | 23.1 | -1.2 (-4.94%) | 12,505 |
29 Mar 2019 | INR | 24.3 | 24.35 | 24.3 | 24.3 | 24.3 | -1.25 (-4.89%) | 10,945 |
28 Mar 2019 | INR | 28 | 28.15 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 24,174 |
27 Mar 2019 | INR | 25.35 | 27.95 | 25.35 | 26.85 | 26.85 | +0.2 (+0.75%) | 34,892 |
26 Mar 2019 | INR | 26.9 | 26.9 | 26.65 | 26.65 | 26.65 | -1.4 (-4.99%) | 5,786 |
25 Mar 2019 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 3,365 |
22 Mar 2019 | INR | 29.5 | 29.5 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 3,709 |
20 Mar 2019 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.6 (-4.90%) | 2,222 |
19 Mar 2019 | INR | 36.05 | 36.05 | 32.65 | 32.65 | 32.65 | -1.7 (-4.95%) | 30,168 |
18 Mar 2019 | INR | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | +1.6 (+4.89%) | 3,865 |
15 Mar 2019 | INR | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | +1.55 (+4.97%) | 3,790 |
14 Mar 2019 | INR | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | +1.45 (+4.87%) | 2,660 |
13 Mar 2019 | INR | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +1.4 (+4.94%) | 11,457 |
12 Mar 2019 | INR | 28 | 28.35 | 28 | 28.35 | 28.35 | +1.35 (+5%) | 5,929 |
11 Mar 2019 | INR | 27 | 27 | 24.6 | 27 | 27 | +1.25 (+4.85%) | 19,379 |
8 Mar 2019 | INR | 25.75 | 25.75 | 25.7 | 25.75 | 25.75 | +1.2 (+4.89%) | 4,606 |