Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 22.95 | 23 | 22.1 | 22.4 | 22.4 | +0.05 (+0.22%) | 5,818 |
11 Mar 2019 | INR | 22.25 | 22.95 | 21.95 | 22.35 | 22.35 | +0.4 (+1.82%) | 15,040 |
8 Mar 2019 | INR | 22.45 | 22.45 | 21.65 | 21.95 | 21.95 | +0.3 (+1.39%) | 6,935 |
7 Mar 2019 | INR | 22.05 | 22.15 | 21.25 | 21.65 | 21.65 | -0.55 (-2.48%) | 6,180 |
6 Mar 2019 | INR | 22.4 | 22.8 | 22.05 | 22.2 | 22.2 | +0.1 (+0.45%) | 19,617 |
5 Mar 2019 | INR | 21.75 | 22.25 | 21.5 | 22.1 | 22.1 | +0.75 (+3.51%) | 11,470 |
1 Mar 2019 | INR | 20.7 | 21.85 | 20.55 | 21.35 | 21.35 | +0.95 (+4.66%) | 18,907 |
28 Feb 2019 | INR | 20.75 | 20.75 | 20.2 | 20.4 | 20.4 | +0.2 (+0.99%) | 4,201 |
27 Feb 2019 | INR | 20.85 | 20.95 | 20.05 | 20.2 | 20.2 | 0.0 (0.0%) | 6,350 |
26 Feb 2019 | INR | 20.35 | 20.55 | 19.7 | 20.2 | 20.2 | -0.35 (-1.70%) | 5,202 |
25 Feb 2019 | INR | 20.75 | 20.8 | 20.15 | 20.55 | 20.55 | -0.15 (-0.72%) | 13,400 |
22 Feb 2019 | INR | 20.1 | 21.35 | 20.1 | 20.7 | 20.7 | +0.6 (+2.99%) | 19,335 |
21 Feb 2019 | INR | 19 | 20.4 | 19 | 20.1 | 20.1 | +0.8 (+4.15%) | 4,569 |
20 Feb 2019 | INR | 19.35 | 20 | 18.95 | 19.3 | 19.3 | -0.1 (-0.52%) | 8,930 |
19 Feb 2019 | INR | 19.9 | 20.3 | 19.3 | 19.4 | 19.4 | +0.25 (+1.31%) | 19,055 |
18 Feb 2019 | INR | 18.9 | 19.85 | 18.9 | 19.15 | 19.15 | +0.25 (+1.32%) | 10,620 |
15 Feb 2019 | INR | 19.35 | 19.35 | 18.65 | 18.9 | 18.9 | -0.8 (-4.06%) | 12,122 |
14 Feb 2019 | INR | 20 | 20.25 | 19.5 | 19.7 | 19.7 | -0.4 (-1.99%) | 11,977 |
13 Feb 2019 | INR | 21.25 | 21.25 | 19.7 | 20.1 | 20.1 | -1.05 (-4.96%) | 9,812 |
12 Feb 2019 | INR | 22.3 | 22.3 | 21 | 21.15 | 21.15 | -1.15 (-5.16%) | 11,001 |
11 Feb 2019 | INR | 23 | 23.55 | 22.05 | 22.3 | 22.3 | +1.4 (+6.70%) | 74,224 |
8 Feb 2019 | INR | 21.5 | 21.6 | 20.75 | 20.9 | 20.9 | -0.7 (-3.24%) | 10,806 |
7 Feb 2019 | INR | 21.25 | 22.15 | 21.1 | 21.6 | 21.6 | +0.4 (+1.89%) | 7,488 |
6 Feb 2019 | INR | 21.95 | 22 | 20.9 | 21.2 | 21.2 | -0.9 (-4.07%) | 15,640 |
5 Feb 2019 | INR | 22.2 | 22.8 | 21.95 | 22.1 | 22.1 | -0.4 (-1.78%) | 8,656 |
4 Feb 2019 | INR | 23.6 | 23.6 | 22 | 22.5 | 22.5 | -1.2 (-5.06%) | 19,622 |
1 Feb 2019 | INR | 25.3 | 26.55 | 23.2 | 23.7 | 23.7 | -2.15 (-8.32%) | 51,864 |
31 Jan 2019 | INR | 24.85 | 26.7 | 21.35 | 25.85 | 25.85 | +1.05 (+4.23%) | 13,395 |
30 Jan 2019 | INR | 24.6 | 25.4 | 24.6 | 24.8 | 24.8 | +0.2 (+0.81%) | 8,877 |
29 Jan 2019 | INR | 24 | 25 | 23.8 | 24.6 | 24.6 | +0.55 (+2.29%) | 6,200 |