Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | INR | 5.7 | 5.7 | 5.35 | 5.5 | 5.5 | -0.11 (-1.96%) | 1,100,818 |
24 Apr 2019 | INR | 5.85 | 5.85 | 5.43 | 5.61 | 5.61 | -0.08 (-1.41%) | 999,519 |
23 Apr 2019 | INR | 5.55 | 5.75 | 5.3 | 5.69 | 5.69 | +0.15 (+2.71%) | 2,508,182 |
22 Apr 2019 | INR | 5.4 | 5.6 | 5.3 | 5.54 | 5.54 | +0.22 (+4.14%) | 508,909 |
18 Apr 2019 | INR | 5.48 | 5.68 | 5 | 5.32 | 5.32 | -0.16 (-2.92%) | 1,296,122 |
16 Apr 2019 | INR | 5.41 | 5.49 | 5.3 | 5.48 | 5.48 | +0.1 (+1.86%) | 317,661 |
15 Apr 2019 | INR | 5.38 | 5.5 | 5.3 | 5.38 | 5.38 | +0.06 (+1.13%) | 1,843,071 |
12 Apr 2019 | INR | 5.19 | 5.49 | 5.01 | 5.32 | 5.32 | +0.16 (+3.10%) | 1,757,158 |
11 Apr 2019 | INR | 4.84 | 5.2 | 4.73 | 5.16 | 5.16 | +0.44 (+9.32%) | 3,874,399 |
10 Apr 2019 | INR | 4.8 | 4.98 | 4.6 | 4.72 | 4.72 | -0.07 (-1.46%) | 550,561 |
9 Apr 2019 | INR | 5.09 | 5.15 | 4.51 | 4.79 | 4.79 | -0.19 (-3.82%) | 2,572,694 |
8 Apr 2019 | INR | 4.97 | 5.16 | 4.86 | 4.98 | 4.98 | -0.01 (-0.20%) | 832,690 |
5 Apr 2019 | INR | 4.79 | 5.1 | 4.68 | 4.99 | 4.99 | +0.34 (+7.31%) | 2,113,681 |
4 Apr 2019 | INR | 4.9 | 4.9 | 4.55 | 4.65 | 4.65 | -0.29 (-5.87%) | 978,874 |
3 Apr 2019 | INR | 5.1 | 5.18 | 4.9 | 4.94 | 4.94 | -0.24 (-4.63%) | 1,678,970 |
2 Apr 2019 | INR | 5.2 | 5.29 | 5.03 | 5.18 | 5.18 | -0.03 (-0.58%) | 4,304,145 |
1 Apr 2019 | INR | 5 | 5.26 | 4.8 | 5.21 | 5.21 | +0.21 (+4.20%) | 4,392,263 |
29 Mar 2019 | INR | 4.88 | 5.15 | 4.75 | 5 | 5 | +0.16 (+3.31%) | 2,277,495 |
28 Mar 2019 | INR | 4.74 | 5.03 | 4.7 | 4.84 | 4.84 | +0.25 (+5.45%) | 3,587,202 |
27 Mar 2019 | INR | 4.75 | 4.9 | 4.25 | 4.59 | 4.59 | -0.11 (-2.34%) | 4,015,419 |
26 Mar 2019 | INR | 4.84 | 4.84 | 4.5 | 4.7 | 4.7 | -0.08 (-1.67%) | 1,867,939 |
25 Mar 2019 | INR | 4.75 | 4.94 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 1,905,177 |
22 Mar 2019 | INR | 4.51 | 4.88 | 4.4 | 4.78 | 4.78 | +0.27 (+5.99%) | 3,266,755 |
20 Mar 2019 | INR | 3.98 | 4.62 | 3.85 | 4.51 | 4.51 | +0.66 (+17.14%) | 12,131,875 |
19 Mar 2019 | INR | 3.94 | 3.94 | 3.81 | 3.85 | 3.85 | -0.08 (-2.04%) | 1,952,598 |
18 Mar 2019 | INR | 4.02 | 4.05 | 3.82 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,696,881 |
15 Mar 2019 | INR | 4.04 | 4.04 | 3.86 | 3.95 | 3.95 | 0.0 (0.0%) | 263,569 |
14 Mar 2019 | INR | 4.1 | 4.13 | 3.9 | 3.95 | 3.95 | -0.09 (-2.23%) | 1,627,225 |
13 Mar 2019 | INR | 4.18 | 4.18 | 3.99 | 4.04 | 4.04 | -0.04 (-0.98%) | 1,683,783 |
12 Mar 2019 | INR | 4.1 | 4.26 | 4 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,407,288 |