Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 8.5 | 9.05 | 7.99 | 8.83 | 8.83 | +0.32 (+3.76%) | 14,566 |
25 Jan 2019 | INR | 8.5 | 8.86 | 8.5 | 8.51 | 8.51 | -0.49 (-5.44%) | 1,601 |
24 Jan 2019 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 50 |
23 Jan 2019 | INR | 9.4 | 9.45 | 8.6 | 9 | 9 | +0.5 (+5.88%) | 2,250 |
22 Jan 2019 | INR | 8.5 | 8.98 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,462 |
21 Jan 2019 | INR | 8.51 | 8.55 | 8.5 | 8.55 | 8.55 | -0.45 (-5%) | 2,050 |
18 Jan 2019 | INR | 8.9 | 9.35 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 210 |
17 Jan 2019 | INR | 8.75 | 8.9 | 8.7 | 8.9 | 8.9 | -0.05 (-0.56%) | 2,319 |
16 Jan 2019 | INR | 9.5 | 9.5 | 8.55 | 8.95 | 8.95 | 0.0 (0.0%) | 12,150 |
15 Jan 2019 | INR | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 0 |
14 Jan 2019 | INR | 9 | 9 | 8.95 | 8.95 | 8.95 | -0.05 (-0.56%) | 15 |
11 Jan 2019 | INR | 9.48 | 9.5 | 8.8 | 9 | 9 | 0.0 (0.0%) | 18,320 |
10 Jan 2019 | INR | 9 | 9.7 | 9 | 9 | 9 | 0.0 (0.0%) | 300 |
9 Jan 2019 | INR | 8.99 | 9 | 8.99 | 9 | 9 | +0.33 (+3.81%) | 1,106 |
8 Jan 2019 | INR | 8.17 | 9.55 | 8.17 | 8.67 | 8.67 | -0.24 (-2.69%) | 3,463 |
7 Jan 2019 | INR | 8.99 | 8.99 | 8.89 | 8.91 | 8.91 | +0.26 (+3.01%) | 2,481 |
4 Jan 2019 | INR | 8.65 | 9.7 | 8.65 | 8.65 | 8.65 | +0.06 (+0.70%) | 432 |
3 Jan 2019 | INR | 8.05 | 9.6 | 8.05 | 8.59 | 8.59 | -0.41 (-4.56%) | 2,090 |
2 Jan 2019 | INR | 9.55 | 9.55 | 8.99 | 9 | 9 | 0.0 (0.0%) | 121 |
1 Jan 2019 | INR | 8.52 | 9 | 8.5 | 9 | 9 | 0.0 (0.0%) | 150 |
31 Dec 2018 | INR | 10.48 | 10.48 | 8.51 | 9 | 9 | 0.0 (0.0%) | 6,693 |
28 Dec 2018 | INR | 9.68 | 9.68 | 8.75 | 9 | 9 | +0.3 (+3.45%) | 1,272 |
27 Dec 2018 | INR | 9.74 | 9.74 | 8.25 | 8.7 | 8.7 | -0.3 (-3.33%) | 48 |
26 Dec 2018 | INR | 8.15 | 9 | 8.15 | 9 | 9 | +0.15 (+1.69%) | 431 |
24 Dec 2018 | INR | 8.45 | 9.49 | 8.45 | 8.85 | 8.85 | +0.35 (+4.12%) | 1,524 |
21 Dec 2018 | INR | 9.45 | 9.49 | 8.45 | 8.5 | 8.5 | -0.25 (-2.86%) | 6,324 |
20 Dec 2018 | INR | 9.8 | 9.8 | 8.65 | 8.75 | 8.75 | -0.08 (-0.91%) | 5,323 |
19 Dec 2018 | INR | 9.35 | 9.49 | 8.8 | 8.83 | 8.83 | -0.52 (-5.56%) | 2,057 |
18 Dec 2018 | INR | 9.3 | 9.7 | 8.9 | 9.35 | 9.35 | +0.52 (+5.89%) | 2,631 |
17 Dec 2018 | INR | 8.3 | 10.44 | 8.3 | 8.83 | 8.83 | -0.17 (-1.89%) | 1,509 |