Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | INR | 9.7 | 10.6 | 9.66 | 10.6 | 10.6 | +0.45 (+4.43%) | 145,000 |
18 Mar 2019 | INR | 10.1 | 10.15 | 10.1 | 10.15 | 10.15 | +0.45 (+4.64%) | 40,000 |
15 Mar 2019 | INR | 9.5 | 9.7 | 9.5 | 9.7 | 9.7 | +0.45 (+4.86%) | 60,000 |
14 Mar 2019 | INR | 9.22 | 9.25 | 9.22 | 9.25 | 9.25 | +0.4 (+4.52%) | 35,000 |
13 Mar 2019 | INR | 8.85 | 8.87 | 8.84 | 8.85 | 8.85 | +0.38 (+4.49%) | 65,000 |
12 Mar 2019 | INR | 8.5 | 8.5 | 8.43 | 8.47 | 8.47 | -0.34 (-3.86%) | 75,000 |
11 Mar 2019 | INR | 9.5 | 9.5 | 8.71 | 8.81 | 8.81 | -0.31 (-3.40%) | 200,000 |
8 Mar 2019 | INR | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.43 (-4.50%) | 5,000 |
7 Mar 2019 | INR | 9.66 | 10.23 | 9.55 | 9.55 | 9.55 | -0.48 (-4.79%) | 95,000 |
6 Mar 2019 | INR | 9.85 | 10.19 | 9.75 | 10.03 | 10.03 | -0.21 (-2.05%) | 25,000 |
5 Mar 2019 | INR | 10.25 | 10.26 | 10.2 | 10.24 | 10.24 | +0.23 (+2.30%) | 25,000 |
1 Mar 2019 | INR | 9.99 | 10.07 | 9.99 | 10.01 | 10.01 | -0.27 (-2.63%) | 80,000 |
28 Feb 2019 | INR | 9.8 | 10.29 | 9.65 | 10.28 | 10.28 | +0.22 (+2.19%) | 80,000 |
27 Feb 2019 | INR | 9.85 | 10.06 | 9.8 | 10.06 | 10.06 | -0.04 (-0.40%) | 55,000 |
26 Feb 2019 | INR | 10 | 10.35 | 10 | 10.1 | 10.1 | -0.06 (-0.59%) | 35,000 |
25 Feb 2019 | INR | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | +0.06 (+0.59%) | 5,000 |
22 Feb 2019 | INR | 10.01 | 10.1 | 10.01 | 10.1 | 10.1 | +0.09 (+0.90%) | 10,000 |
21 Feb 2019 | INR | 10.15 | 10.25 | 9.63 | 10.01 | 10.01 | -0.12 (-1.18%) | 250,000 |
20 Feb 2019 | INR | 10.05 | 10.3 | 9.7 | 10.13 | 10.13 | +0.07 (+0.70%) | 145,000 |
19 Feb 2019 | INR | 10.1 | 10.12 | 10.03 | 10.06 | 10.06 | +0.01 (+0.10%) | 90,000 |
18 Feb 2019 | INR | 9.7 | 10.05 | 9.7 | 10.05 | 10.05 | -0.01 (-0.10%) | 10,000 |
15 Feb 2019 | INR | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | -0.01 (-0.10%) | 10,000 |
14 Feb 2019 | INR | 9.84 | 10.4 | 9.8 | 10.07 | 10.07 | 0.0 (0.0%) | 30,000 |
13 Feb 2019 | INR | 10.35 | 10.35 | 9.8 | 10.07 | 10.07 | +0.07 (+0.70%) | 100,000 |
12 Feb 2019 | INR | 10.1 | 10.1 | 9.28 | 10 | 10 | +0.24 (+2.46%) | 115,000 |
11 Feb 2019 | INR | 9.6 | 9.9 | 9.5 | 9.76 | 9.76 | +0.16 (+1.67%) | 20,000 |
8 Feb 2019 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
7 Feb 2019 | INR | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | +0.17 (+1.80%) | 5,000 |
6 Feb 2019 | INR | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | +0.18 (+1.95%) | 5,000 |
5 Feb 2019 | INR | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | +0.15 (+1.65%) | 95,000 |