Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.28 (-4.85%) | 4,411 |
25 Jan 2019 | INR | 5.85 | 5.91 | 5.77 | 5.77 | 5.77 | -0.22 (-3.67%) | 3,405 |
24 Jan 2019 | INR | 5.55 | 6.01 | 5.55 | 5.99 | 5.99 | +0.26 (+4.54%) | 7,801 |
23 Jan 2019 | INR | 5.62 | 5.9 | 5.62 | 5.73 | 5.73 | +0.07 (+1.24%) | 3,608 |
22 Jan 2019 | INR | 5.45 | 5.97 | 5.45 | 5.66 | 5.66 | -0.04 (-0.70%) | 4,667 |
21 Jan 2019 | INR | 5.8 | 5.8 | 5.6 | 5.7 | 5.7 | +0.13 (+2.33%) | 4,889 |
18 Jan 2019 | INR | 5.57 | 5.61 | 5.56 | 5.57 | 5.57 | -0.28 (-4.79%) | 441 |
17 Jan 2019 | INR | 5.86 | 5.87 | 5.85 | 5.85 | 5.85 | -0.23 (-3.78%) | 2,885 |
16 Jan 2019 | INR | 5.88 | 6.1 | 5.86 | 6.08 | 6.08 | +0.14 (+2.36%) | 813 |
15 Jan 2019 | INR | 6.39 | 6.39 | 5.91 | 5.94 | 5.94 | -0.18 (-2.94%) | 5,605 |
14 Jan 2019 | INR | 5.83 | 6.12 | 5.76 | 6.12 | 6.12 | +0.29 (+4.97%) | 2,565 |
11 Jan 2019 | INR | 6.22 | 6.22 | 5.72 | 5.83 | 5.83 | -0.1 (-1.69%) | 3,221 |
10 Jan 2019 | INR | 6.43 | 6.43 | 5.9 | 5.93 | 5.93 | -0.27 (-4.35%) | 14,657 |
9 Jan 2019 | INR | 6.35 | 6.35 | 5.93 | 6.2 | 6.2 | 0.0 (0.0%) | 16,235 |
8 Jan 2019 | INR | 6.14 | 6.72 | 6.14 | 6.2 | 6.2 | -0.26 (-4.02%) | 20,180 |
7 Jan 2019 | INR | 6.49 | 6.79 | 6.46 | 6.46 | 6.46 | -0.33 (-4.86%) | 2,008 |
4 Jan 2019 | INR | 7.19 | 7.19 | 6.51 | 6.79 | 6.79 | -0.06 (-0.88%) | 15,209 |
3 Jan 2019 | INR | 6.85 | 6.85 | 6.52 | 6.85 | 6.85 | +0.32 (+4.90%) | 4,651 |
2 Jan 2019 | INR | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | +0.31 (+4.98%) | 1,121 |
1 Jan 2019 | INR | 6.19 | 6.22 | 6.19 | 6.22 | 6.22 | +0.56 (+9.89%) | 265 |
31 Dec 2018 | INR | 5.65 | 5.66 | 5.4 | 5.66 | 5.66 | +0.51 (+9.90%) | 4,568 |
28 Dec 2018 | INR | 5.35 | 5.42 | 5.06 | 5.15 | 5.15 | -0.24 (-4.45%) | 5,465 |
27 Dec 2018 | INR | 4.43 | 5.53 | 4.43 | 5.39 | 5.39 | +0.47 (+9.55%) | 6,981 |
26 Dec 2018 | INR | 4.68 | 5.09 | 4.27 | 4.92 | 4.92 | +0.43 (+9.58%) | 4,163 |
24 Dec 2018 | INR | 3.63 | 4.5 | 3.63 | 4.49 | 4.49 | +0.71 (+18.78%) | 121 |
21 Dec 2018 | INR | 3.98 | 4 | 3.7 | 3.78 | 3.78 | -0.22 (-5.50%) | 2,157 |
20 Dec 2018 | INR | 3.62 | 4 | 3.62 | 4 | 4 | +0.22 (+5.82%) | 7,030 |
19 Dec 2018 | INR | 3.65 | 3.99 | 3.61 | 3.78 | 3.78 | -0.02 (-0.53%) | 765 |
18 Dec 2018 | INR | 3.75 | 3.8 | 3.75 | 3.8 | 3.8 | +0.13 (+3.54%) | 303 |
17 Dec 2018 | INR | 3.62 | 3.85 | 3.62 | 3.67 | 3.67 | +0.06 (+1.66%) | 5,133 |