Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 10.55 | 10.9 | 10.45 | 10.66 | 10.66 | +0.06 (+0.57%) | 10,406 |
11 Mar 2019 | INR | 10.6 | 10.9 | 10.55 | 10.6 | 10.6 | -0.42 (-3.81%) | 3,035 |
8 Mar 2019 | INR | 10.51 | 11.02 | 10.51 | 11.02 | 11.02 | +0.52 (+4.95%) | 13,592 |
7 Mar 2019 | INR | 10.55 | 10.9 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 1,668 |
6 Mar 2019 | INR | 10.1 | 10.55 | 10.1 | 10.4 | 10.4 | +0.35 (+3.48%) | 1,720 |
5 Mar 2019 | INR | 10.28 | 10.74 | 9.81 | 10.05 | 10.05 | -0.22 (-2.14%) | 4,538 |
1 Mar 2019 | INR | 10.15 | 10.37 | 9.5 | 10.27 | 10.27 | +0.38 (+3.84%) | 20,137 |
28 Feb 2019 | INR | 9.65 | 9.9 | 9.5 | 9.89 | 9.89 | +0.23 (+2.38%) | 950 |
27 Feb 2019 | INR | 10.1 | 10.55 | 9.62 | 9.66 | 9.66 | -0.45 (-4.45%) | 18,870 |
26 Feb 2019 | INR | 9.65 | 10.45 | 8.67 | 10.11 | 10.11 | +0.48 (+4.98%) | 17,095 |
25 Feb 2019 | INR | 8.99 | 9.65 | 8.48 | 9.63 | 9.63 | +0.85 (+9.68%) | 19,556 |
22 Feb 2019 | INR | 7.8 | 8.9 | 7.8 | 8.78 | 8.78 | +0.67 (+8.26%) | 17,414 |
21 Feb 2019 | INR | 8.11 | 8.12 | 8.11 | 8.11 | 8.11 | -0.24 (-2.87%) | 580 |
20 Feb 2019 | INR | 8.4 | 8.4 | 8.05 | 8.35 | 8.35 | +0.26 (+3.21%) | 606 |
19 Feb 2019 | INR | 8.15 | 8.58 | 7.8 | 8.09 | 8.09 | +0.29 (+3.72%) | 18,753 |
18 Feb 2019 | INR | 7.8 | 8.21 | 7.8 | 7.8 | 7.8 | -0.5 (-6.02%) | 6,907 |
15 Feb 2019 | INR | 8.2 | 8.3 | 8 | 8.3 | 8.3 | +0.09 (+1.10%) | 10,089 |
14 Feb 2019 | INR | 8.39 | 8.7 | 8.21 | 8.21 | 8.21 | -0.49 (-5.63%) | 1,831 |
13 Feb 2019 | INR | 8.79 | 9 | 8.2 | 8.7 | 8.7 | +0.15 (+1.75%) | 3,220 |
12 Feb 2019 | INR | 8.89 | 8.89 | 8.55 | 8.55 | 8.55 | 0.0 (0.0%) | 1,384 |
11 Feb 2019 | INR | 8.57 | 8.57 | 8.55 | 8.55 | 8.55 | -0.29 (-3.28%) | 600 |
8 Feb 2019 | INR | 9.1 | 9.1 | 8.82 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,140 |
7 Feb 2019 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
6 Feb 2019 | INR | 9.41 | 9.41 | 8.94 | 9 | 9 | -0.41 (-4.36%) | 1,507 |
5 Feb 2019 | INR | 10.1 | 10.1 | 9.41 | 9.41 | 9.41 | -0.49 (-4.95%) | 3,994 |
4 Feb 2019 | INR | 10 | 10.15 | 9.9 | 9.9 | 9.9 | -0.11 (-1.10%) | 1,804 |
1 Feb 2019 | INR | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.34 (-3.29%) | 1,380 |
31 Jan 2019 | INR | 10.1 | 10.35 | 10.05 | 10.35 | 10.35 | +0.05 (+0.49%) | 2,521 |
30 Jan 2019 | INR | 10.5 | 10.8 | 10.3 | 10.3 | 10.3 | +0.01 (+0.10%) | 6,006 |
29 Jan 2019 | INR | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |