Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | INR | 20.3 | 20.8 | 19.5 | 20 | 20 | +0.05 (+0.25%) | 259,752 |
20 Mar 2019 | INR | 19.6 | 20.2 | 19.6 | 19.95 | 19.95 | -0.05 (-0.25%) | 197,914 |
19 Mar 2019 | INR | 20.8 | 20.8 | 19.5 | 20 | 20 | 0.0 (0.0%) | 202,321 |
18 Mar 2019 | INR | 19.6 | 20.3 | 19.1 | 20 | 20 | +0.45 (+2.30%) | 201,110 |
15 Mar 2019 | INR | 20.3 | 20.3 | 19.3 | 19.55 | 19.55 | 0.0 (0.0%) | 197,450 |
14 Mar 2019 | INR | 19.6 | 19.85 | 19.35 | 19.55 | 19.55 | +0.2 (+1.03%) | 258,808 |
13 Mar 2019 | INR | 19 | 20 | 18.7 | 19.35 | 19.35 | +0.25 (+1.31%) | 292,272 |
12 Mar 2019 | INR | 18.6 | 19.35 | 18 | 19.1 | 19.1 | +0.65 (+3.52%) | 266,582 |
11 Mar 2019 | INR | 19.4 | 19.4 | 18.15 | 18.45 | 18.45 | -0.1 (-0.54%) | 228,069 |
8 Mar 2019 | INR | 18.25 | 18.8 | 17.3 | 18.55 | 18.55 | +0.55 (+3.06%) | 311,818 |
7 Mar 2019 | INR | 17.85 | 18 | 17.5 | 18 | 18 | +0.15 (+0.84%) | 109,121 |
6 Mar 2019 | INR | 18 | 18.45 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 145,256 |
5 Mar 2019 | INR | 17.5 | 18.35 | 16.95 | 17.85 | 17.85 | +0.35 (+2%) | 198,081 |
1 Mar 2019 | INR | 17 | 17.75 | 16.6 | 17.5 | 17.5 | +0.55 (+3.24%) | 183,969 |
28 Feb 2019 | INR | 17.1 | 17.2 | 16.55 | 16.95 | 16.95 | +0.25 (+1.50%) | 186,845 |
27 Feb 2019 | INR | 17.7 | 17.7 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 144,442 |
26 Feb 2019 | INR | 17.2 | 17.35 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 144,093 |
25 Feb 2019 | INR | 17.6 | 17.6 | 16.25 | 16.8 | 16.8 | -0.3 (-1.75%) | 155,846 |
22 Feb 2019 | INR | 17.25 | 17.25 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 31,051 |
21 Feb 2019 | INR | 17.75 | 17.75 | 17 | 17.05 | 17.05 | -0.15 (-0.87%) | 69,038 |
20 Feb 2019 | INR | 17.6 | 17.6 | 16.85 | 17.2 | 17.2 | 0.0 (0.0%) | 146,641 |
19 Feb 2019 | INR | 16.7 | 17.6 | 16.55 | 17.2 | 17.2 | +0.2 (+1.18%) | 228,236 |
18 Feb 2019 | INR | 16.6 | 17.05 | 16.4 | 17 | 17 | +0.35 (+2.10%) | 96,123 |
15 Feb 2019 | INR | 17 | 17 | 16.25 | 16.65 | 16.65 | +0.15 (+0.91%) | 126,528 |
14 Feb 2019 | INR | 17 | 17 | 16.05 | 16.5 | 16.5 | +0.1 (+0.61%) | 104,291 |
13 Feb 2019 | INR | 16 | 16.8 | 16 | 16.4 | 16.4 | +0.15 (+0.92%) | 110,256 |
12 Feb 2019 | INR | 17.25 | 17.25 | 15.85 | 16.25 | 16.25 | -0.4 (-2.40%) | 117,311 |
11 Feb 2019 | INR | 16.9 | 17.25 | 16 | 16.65 | 16.65 | +0.1 (+0.60%) | 200,268 |
8 Feb 2019 | INR | 15.75 | 16.7 | 15.75 | 16.55 | 16.55 | +0.55 (+3.44%) | 160,338 |
7 Feb 2019 | INR | 15.7 | 16.55 | 15.7 | 16 | 16 | -0.1 (-0.62%) | 165,721 |