Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 14 | 16.4 | 13.8 | 16.2 | 16.2 | +1.75 (+12.11%) | 84,000 |
11 Mar 2019 | INR | 12.6 | 17.85 | 12.6 | 14.45 | 14.45 | -1.25 (-7.96%) | 164,000 |
8 Mar 2019 | INR | 14.5 | 16.25 | 13.6 | 15.7 | 15.7 | +2.1 (+15.44%) | 80,000 |
7 Mar 2019 | INR | 15.5 | 15.5 | 13 | 13.6 | 13.6 | -0.4 (-2.86%) | 56,000 |
6 Mar 2019 | INR | 14.55 | 14.55 | 13.4 | 14 | 14 | -0.55 (-3.78%) | 72,000 |
5 Mar 2019 | INR | 13.8 | 15 | 13.55 | 14.55 | 14.55 | -1.3 (-8.20%) | 72,000 |
1 Mar 2019 | INR | 17.25 | 18.75 | 14.6 | 15.85 | 15.85 | -1.1 (-6.49%) | 120,000 |
28 Feb 2019 | INR | 17.2 | 17.4 | 16.8 | 16.95 | 16.95 | +0.05 (+0.30%) | 28,000 |
27 Feb 2019 | INR | 17.95 | 17.95 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 24,000 |
26 Feb 2019 | INR | 17.5 | 17.5 | 16 | 16.9 | 16.9 | -0.35 (-2.03%) | 76,000 |
25 Feb 2019 | INR | 16.55 | 17.6 | 16.35 | 17.25 | 17.25 | -0.4 (-2.27%) | 28,000 |
22 Feb 2019 | INR | 18.6 | 18.6 | 17.2 | 17.65 | 17.65 | -1.1 (-5.87%) | 80,000 |
21 Feb 2019 | INR | 18.35 | 20 | 18 | 18.75 | 18.75 | +0.4 (+2.18%) | 88,000 |
20 Feb 2019 | INR | 19.5 | 19.5 | 17 | 18.35 | 18.35 | +0.65 (+3.67%) | 124,000 |
19 Feb 2019 | INR | 17.2 | 17.75 | 16.5 | 17.7 | 17.7 | +1.5 (+9.26%) | 60,000 |
18 Feb 2019 | INR | 15.2 | 16.7 | 15.2 | 16.2 | 16.2 | -0.2 (-1.22%) | 80,000 |
15 Feb 2019 | INR | 15.3 | 17.05 | 15.3 | 16.4 | 16.4 | -0.85 (-4.93%) | 68,000 |
14 Feb 2019 | INR | 16.2 | 17.45 | 16.2 | 17.25 | 17.25 | +0.55 (+3.29%) | 60,000 |
13 Feb 2019 | INR | 18.85 | 18.85 | 15.95 | 16.7 | 16.7 | -0.65 (-3.75%) | 60,000 |
12 Feb 2019 | INR | 16 | 17.35 | 16 | 17.35 | 17.35 | -0.05 (-0.29%) | 60,000 |
11 Feb 2019 | INR | 19.95 | 20.1 | 15.8 | 17.4 | 17.4 | -2.35 (-11.90%) | 144,000 |
8 Feb 2019 | INR | 16.7 | 19.75 | 16.7 | 19.75 | 19.75 | +0.8 (+4.22%) | 20,000 |
7 Feb 2019 | INR | 19.5 | 19.5 | 18 | 18.95 | 18.95 | +0.25 (+1.34%) | 24,000 |
6 Feb 2019 | INR | 18.5 | 19.6 | 18 | 18.7 | 18.7 | +0.2 (+1.08%) | 20,000 |
5 Feb 2019 | INR | 21 | 21 | 16.8 | 18.5 | 18.5 | -1.9 (-9.31%) | 116,000 |
4 Feb 2019 | INR | 20.3 | 20.5 | 19 | 20.4 | 20.4 | -0.35 (-1.69%) | 52,000 |
1 Feb 2019 | INR | 23.65 | 23.65 | 17.85 | 20.75 | 20.75 | -1.55 (-6.95%) | 160,000 |
31 Jan 2019 | INR | 22.75 | 22.75 | 20.45 | 22.3 | 22.3 | +2.7 (+13.78%) | 36,000 |
30 Jan 2019 | INR | 25.9 | 25.9 | 19.05 | 19.6 | 19.6 | -4.2 (-17.65%) | 72,000 |
29 Jan 2019 | INR | 23.75 | 28.3 | 20.95 | 23.8 | 23.8 | +0.05 (+0.21%) | 76,000 |