Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2019 | INR | 11.34 | 11.34 | 10.88 | 10.9 | 10.9 | +0.55 (+5.31%) | 240,000 |
1 Apr 2019 | INR | 9.45 | 11.43 | 9.45 | 10.35 | 10.35 | -0.15 (-1.43%) | 340,000 |
29 Mar 2019 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
28 Mar 2019 | INR | 10.9 | 11.4 | 10 | 10.5 | 10.5 | -0.45 (-4.11%) | 210,000 |
27 Mar 2019 | INR | 13.95 | 13.95 | 10.95 | 10.95 | 10.95 | -2.7 (-19.78%) | 380,000 |
26 Mar 2019 | INR | 13.75 | 14.3 | 13.45 | 13.65 | 13.65 | -0.05 (-0.36%) | 530,000 |
25 Mar 2019 | INR | 14.65 | 14.65 | 12.75 | 13.7 | 13.7 | -1.05 (-7.12%) | 310,000 |
22 Mar 2019 | INR | 16.9 | 17.05 | 14.2 | 14.75 | 14.75 | -1.15 (-7.23%) | 500,000 |
20 Mar 2019 | INR | 16.75 | 16.95 | 15.55 | 15.9 | 15.9 | -1.45 (-8.36%) | 310,000 |
19 Mar 2019 | INR | 17.25 | 17.65 | 15.85 | 17.35 | 17.35 | -0.45 (-2.53%) | 350,000 |
18 Mar 2019 | INR | 17.75 | 18.2 | 16 | 17.8 | 17.8 | -0.15 (-0.84%) | 510,000 |
15 Mar 2019 | INR | 18.75 | 19.15 | 16.25 | 17.95 | 17.95 | +0.3 (+1.70%) | 330,000 |
14 Mar 2019 | INR | 18.75 | 20.1 | 17 | 17.65 | 17.65 | -0.3 (-1.67%) | 470,000 |
13 Mar 2019 | INR | 18.6 | 18.9 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 560,000 |
12 Mar 2019 | INR | 19.25 | 20.7 | 17.05 | 18.05 | 18.05 | -1.2 (-6.23%) | 670,000 |
11 Mar 2019 | INR | 20.05 | 20.05 | 19 | 19.25 | 19.25 | +0.65 (+3.49%) | 620,000 |
8 Mar 2019 | INR | 20 | 20 | 17.5 | 18.6 | 18.6 | -1.4 (-7%) | 130,000 |
7 Mar 2019 | INR | 21.35 | 21.45 | 20 | 20 | 20 | -0.9 (-4.31%) | 460,000 |
6 Mar 2019 | INR | 21 | 22.45 | 20 | 20.9 | 20.9 | -1.7 (-7.52%) | 310,000 |
5 Mar 2019 | INR | 19.5 | 23.25 | 19.5 | 22.6 | 22.6 | +1.45 (+6.86%) | 490,000 |
1 Mar 2019 | INR | 19.55 | 22 | 19 | 21.15 | 21.15 | +1.85 (+9.59%) | 310,000 |
28 Feb 2019 | INR | 19.4 | 19.45 | 19.25 | 19.3 | 19.3 | -0.15 (-0.77%) | 130,000 |
27 Feb 2019 | INR | 19.4 | 19.45 | 19.3 | 19.45 | 19.45 | 0.0 (0.0%) | 160,000 |
26 Feb 2019 | INR | 19.55 | 20.1 | 17.1 | 19.45 | 19.45 | -0.1 (-0.51%) | 430,000 |
25 Feb 2019 | INR | 19.5 | 19.55 | 19.5 | 19.55 | 19.55 | +0.55 (+2.89%) | 220,000 |
22 Feb 2019 | INR | 19.6 | 22.6 | 18.65 | 19 | 19 | -0.45 (-2.31%) | 230,000 |
21 Feb 2019 | INR | 19.5 | 19.55 | 18.5 | 19.45 | 19.45 | -0.2 (-1.02%) | 430,000 |
20 Feb 2019 | INR | 18.4 | 19.95 | 18.2 | 19.65 | 19.65 | +1.2 (+6.50%) | 240,000 |
19 Feb 2019 | INR | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | +0.15 (+0.82%) | 50,000 |
18 Feb 2019 | INR | 18.35 | 18.35 | 18.25 | 18.3 | 18.3 | -0.1 (-0.54%) | 170,000 |