Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 11 | 11.05 | 10.9 | 10.95 | 10.95 | -0.03 (-0.27%) | 178,353 |
25 Apr 2019 | INR | 11 | 11.25 | 10.95 | 10.98 | 10.98 | +0.03 (+0.27%) | 229,176 |
24 Apr 2019 | INR | 10.91 | 11.09 | 10.9 | 10.95 | 10.95 | +0.04 (+0.37%) | 176,249 |
23 Apr 2019 | INR | 10.75 | 11.09 | 10.6 | 10.91 | 10.91 | +0.23 (+2.15%) | 179,749 |
22 Apr 2019 | INR | 11.05 | 11.25 | 10.3 | 10.68 | 10.68 | -0.16 (-1.48%) | 180,671 |
18 Apr 2019 | INR | 10.84 | 11.3 | 10.77 | 10.84 | 10.84 | +0.08 (+0.74%) | 186,941 |
16 Apr 2019 | INR | 11.53 | 11.7 | 9.95 | 10.76 | 10.76 | -0.76 (-6.60%) | 340,430 |
15 Apr 2019 | INR | 11 | 12 | 10.34 | 11.52 | 11.52 | +0.04 (+0.35%) | 186,887 |
12 Apr 2019 | INR | 11.6 | 11.64 | 11.23 | 11.48 | 11.48 | -0.11 (-0.95%) | 354,778 |
11 Apr 2019 | INR | 10.9 | 11.6 | 9.41 | 11.59 | 11.59 | +0.65 (+5.94%) | 219,842 |
10 Apr 2019 | INR | 10.73 | 11.24 | 10.7 | 10.94 | 10.94 | +0.22 (+2.05%) | 181,095 |
9 Apr 2019 | INR | 10.9 | 10.99 | 10.21 | 10.72 | 10.72 | -0.27 (-2.46%) | 214,450 |
8 Apr 2019 | INR | 10.86 | 11.2 | 10.76 | 10.99 | 10.99 | +0.13 (+1.20%) | 181,563 |
5 Apr 2019 | INR | 11.39 | 11.39 | 10.6 | 10.86 | 10.86 | +0.79 (+7.85%) | 247,757 |
4 Apr 2019 | INR | 10.2 | 10.87 | 8.6 | 10.07 | 10.07 | +1 (+11.03%) | 43,647 |
3 Apr 2019 | INR | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.0 (0.0%) | 0 |
2 Apr 2019 | INR | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.19 (-2.05%) | 105 |
1 Apr 2019 | INR | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.03 (+0.33%) | 400 |
29 Mar 2019 | INR | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | +0.01 (+0.11%) | 70 |
28 Mar 2019 | INR | 10.2 | 10.2 | 9.17 | 9.22 | 9.22 | -0.13 (-1.39%) | 1,675 |
27 Mar 2019 | INR | 10.23 | 10.23 | 9.32 | 9.35 | 9.35 | -0.6 (-6.03%) | 133,454 |
26 Mar 2019 | INR | 10.44 | 10.44 | 9.25 | 9.95 | 9.95 | +0.73 (+7.92%) | 47,134 |
25 Mar 2019 | INR | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.0 (0.0%) | 0 |
22 Mar 2019 | INR | 9.5 | 9.5 | 9.15 | 9.22 | 9.22 | -0.11 (-1.18%) | 1,809 |
20 Mar 2019 | INR | 10.29 | 10.29 | 9.13 | 9.33 | 9.33 | -0.64 (-6.42%) | 2,330 |
19 Mar 2019 | INR | 10.19 | 10.19 | 8.6 | 9.97 | 9.97 | +0.78 (+8.49%) | 328 |
18 Mar 2019 | INR | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
15 Mar 2019 | INR | 9.17 | 9.99 | 9.17 | 9.19 | 9.19 | -0.02 (-0.22%) | 1,002 |
14 Mar 2019 | INR | 9.98 | 9.98 | 9.12 | 9.21 | 9.21 | -0.12 (-1.29%) | 1,263 |
13 Mar 2019 | INR | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 177 |