Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | INR | 18.25 | 18.25 | 18 | 18 | 18 | -0.25 (-1.37%) | 929 |
16 May 2019 | INR | 18 | 18.25 | 18 | 18.25 | 18.25 | +2.05 (+12.65%) | 863 |
15 May 2019 | INR | 12.3 | 17.6 | 12.3 | 16.2 | 16.2 | +0.95 (+6.23%) | 28 |
14 May 2019 | INR | 13.2 | 19 | 13.2 | 15.25 | 15.25 | -0.65 (-4.09%) | 264 |
13 May 2019 | INR | 16.95 | 17 | 15.9 | 15.9 | 15.9 | +1.2 (+8.16%) | 269 |
10 May 2019 | INR | 14 | 19 | 14 | 14.7 | 14.7 | -1.9 (-11.45%) | 56 |
9 May 2019 | INR | 19.75 | 19.75 | 14.2 | 16.6 | 16.6 | -0.3 (-1.78%) | 406 |
8 May 2019 | INR | 19 | 19 | 16.8 | 16.9 | 16.9 | +0.65 (+4%) | 475 |
7 May 2019 | INR | 19.55 | 19.7 | 16.25 | 16.25 | 16.25 | -3.4 (-17.30%) | 433 |
6 May 2019 | INR | 19.35 | 19.9 | 19.2 | 19.65 | 19.65 | +0.7 (+3.69%) | 1,485 |
3 May 2019 | INR | 19.95 | 19.95 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 2,735 |
2 May 2019 | INR | 20.45 | 20.45 | 16.55 | 19.9 | 19.9 | -0.6 (-2.93%) | 3,060 |
30 Apr 2019 | INR | 20.6 | 20.6 | 20.5 | 20.5 | 20.5 | +0.5 (+2.50%) | 225 |
26 Apr 2019 | INR | 20.45 | 20.45 | 20 | 20 | 20 | -0.5 (-2.44%) | 3,897 |
25 Apr 2019 | INR | 20.6 | 20.6 | 20.5 | 20.5 | 20.5 | +0.15 (+0.74%) | 272 |
24 Apr 2019 | INR | 20.6 | 20.6 | 20.35 | 20.35 | 20.35 | +0.45 (+2.26%) | 444 |
23 Apr 2019 | INR | 20.6 | 20.6 | 19.9 | 19.9 | 19.9 | -0.6 (-2.93%) | 148 |
22 Apr 2019 | INR | 20.6 | 20.6 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 147 |
18 Apr 2019 | INR | 20.6 | 20.6 | 20 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,081 |
16 Apr 2019 | INR | 20.15 | 20.6 | 18 | 20.6 | 20.6 | +0.55 (+2.74%) | 4,861 |
15 Apr 2019 | INR | 20.15 | 20.15 | 20.05 | 20.05 | 20.05 | +0.3 (+1.52%) | 117 |
12 Apr 2019 | INR | 20.15 | 20.15 | 19.65 | 19.75 | 19.75 | +0.7 (+3.67%) | 4,129 |
11 Apr 2019 | INR | 19.15 | 19.15 | 19.05 | 19.05 | 19.05 | -0.2 (-1.04%) | 117 |
10 Apr 2019 | INR | 19.95 | 19.95 | 19.25 | 19.25 | 19.25 | -0.65 (-3.27%) | 70,117 |
9 Apr 2019 | INR | 19.6 | 19.95 | 18.95 | 19.9 | 19.9 | +0.75 (+3.92%) | 1,110 |
8 Apr 2019 | INR | 16.5 | 19.95 | 16.5 | 19.15 | 19.15 | +0.05 (+0.26%) | 3,632 |
5 Apr 2019 | INR | 20.4 | 20.4 | 19.1 | 19.1 | 19.1 | -0.45 (-2.30%) | 349 |
4 Apr 2019 | INR | 19.9 | 19.9 | 19.55 | 19.55 | 19.55 | -0.5 (-2.49%) | 207 |
3 Apr 2019 | INR | 20.2 | 20.2 | 20.05 | 20.05 | 20.05 | -0.05 (-0.25%) | 308 |
2 Apr 2019 | INR | 19.9 | 20.1 | 19.35 | 20.1 | 20.1 | +0.2 (+1.01%) | 697 |