Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 42.25 | 42.4 | 42.25 | 42.4 | 24.2286 | -1.15 (-2.64%) | 12,000 |
8 Mar 2019 | INR | 43.5 | 43.55 | 43.45 | 43.55 | 24.8857 | -1.7 (-3.76%) | 15,000 |
7 Mar 2019 | INR | 45.3 | 45.3 | 45.25 | 45.25 | 25.8571 | -2 (-4.23%) | 12,000 |
6 Mar 2019 | INR | 49.9 | 49.95 | 47.2 | 47.25 | 27 | -2.15 (-4.35%) | 24,000 |
5 Mar 2019 | INR | 49.25 | 49.4 | 49.25 | 49.4 | 28.2286 | +1.4 (+2.92%) | 12,000 |
1 Mar 2019 | INR | 48 | 48 | 48 | 48 | 27.4286 | -1.9 (-3.81%) | 3,000 |
28 Feb 2019 | INR | 49.9 | 49.9 | 49.85 | 49.9 | 28.5143 | 0.0 (0.0%) | 12,000 |
27 Feb 2019 | INR | 49.9 | 49.95 | 49.9 | 49.9 | 28.5143 | -0.35 (-0.70%) | 12,000 |
26 Feb 2019 | INR | 50.25 | 50.3 | 50.25 | 50.25 | 28.7143 | +0.35 (+0.70%) | 12,000 |
25 Feb 2019 | INR | 48 | 49.95 | 48 | 49.9 | 28.5143 | +2.15 (+4.50%) | 15,000 |
22 Feb 2019 | INR | 46.05 | 47.75 | 44 | 47.75 | 27.2857 | +2.15 (+4.71%) | 87,000 |
21 Feb 2019 | INR | 45.6 | 45.6 | 45.6 | 45.6 | 26.0571 | 0.0 (0.0%) | 0 |
20 Feb 2019 | INR | 47.25 | 47.25 | 45.6 | 45.6 | 26.0571 | -2.3 (-4.80%) | 24,000 |
19 Feb 2019 | INR | 47.9 | 47.9 | 47.9 | 47.9 | 27.3714 | +0.5 (+1.05%) | 21,000 |
18 Feb 2019 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 27.0857 | +0.65 (+1.39%) | 3,000 |
15 Feb 2019 | INR | 46.75 | 46.75 | 46.75 | 46.75 | 26.7143 | 0.0 (0.0%) | 0 |
14 Feb 2019 | INR | 46.75 | 46.75 | 46.75 | 46.75 | 26.7143 | 0.0 (0.0%) | 0 |
13 Feb 2019 | INR | 47.25 | 47.25 | 46.75 | 46.75 | 26.7143 | -0.65 (-1.37%) | 111,000 |
12 Feb 2019 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 27.0857 | 0.0 (0.0%) | 0 |
11 Feb 2019 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 27.0857 | +0.15 (+0.32%) | 36,000 |
8 Feb 2019 | INR | 47.25 | 47.25 | 47.25 | 47.25 | 27 | -0.15 (-0.32%) | 21,000 |
7 Feb 2019 | INR | 47.4 | 47.4 | 47.4 | 47.4 | 27.0857 | +0.4 (+0.85%) | 3,000 |
6 Feb 2019 | INR | 47.4 | 47.45 | 47 | 47 | 26.8571 | -0.5 (-1.05%) | 138,000 |
5 Feb 2019 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 27.1429 | 0.0 (0.0%) | 0 |
4 Feb 2019 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 27.1429 | 0.0 (0.0%) | 51,000 |
1 Feb 2019 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 27.1429 | +0.5 (+1.06%) | 3,000 |
31 Jan 2019 | INR | 47 | 47 | 47 | 47 | 26.8571 | 0.0 (0.0%) | 0 |
30 Jan 2019 | INR | 47 | 47 | 47 | 47 | 26.8571 | 0.0 (0.0%) | 0 |
29 Jan 2019 | INR | 47 | 47 | 47 | 47 | 26.8571 | -1.5 (-3.09%) | 63,000 |
28 Jan 2019 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 27.7143 | 0.0 (0.0%) | 0 |