Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 13.5 | 13.5 | 13.2 | 13.43 | 13.43 | +0.08 (+0.60%) | 6,652 |
25 Apr 2019 | INR | 13.65 | 14.39 | 12.85 | 13.35 | 13.35 | -0.32 (-2.34%) | 23,258 |
24 Apr 2019 | INR | 13.39 | 13.7 | 13.2 | 13.67 | 13.67 | +0.28 (+2.09%) | 12,868 |
23 Apr 2019 | INR | 14.15 | 14.15 | 12.8 | 13.39 | 13.39 | -0.76 (-5.37%) | 39,924 |
22 Apr 2019 | INR | 14.8 | 14.8 | 13.55 | 14.15 | 14.15 | -0.08 (-0.56%) | 7,772 |
18 Apr 2019 | INR | 15 | 15.1 | 14 | 14.23 | 14.23 | -0.77 (-5.13%) | 11,577 |
16 Apr 2019 | INR | 15.25 | 15.25 | 14.5 | 15 | 15 | +0.42 (+2.88%) | 640 |
15 Apr 2019 | INR | 14.15 | 15.3 | 14.05 | 14.58 | 14.58 | +0.04 (+0.28%) | 2,385 |
12 Apr 2019 | INR | 14.1 | 14.65 | 13.8 | 14.54 | 14.54 | +0.12 (+0.83%) | 10,863 |
11 Apr 2019 | INR | 14.55 | 14.55 | 13.9 | 14.42 | 14.42 | -0.28 (-1.90%) | 12,244 |
10 Apr 2019 | INR | 15.13 | 15.35 | 14.25 | 14.7 | 14.7 | -0.43 (-2.84%) | 5,517 |
9 Apr 2019 | INR | 15.4 | 15.4 | 14.52 | 15.13 | 15.13 | +0.27 (+1.82%) | 4,367 |
8 Apr 2019 | INR | 13.7 | 16.3 | 13.66 | 14.86 | 14.86 | +0.42 (+2.91%) | 21,884 |
5 Apr 2019 | INR | 14.94 | 14.98 | 14.35 | 14.44 | 14.44 | -0.24 (-1.63%) | 6,638 |
4 Apr 2019 | INR | 15 | 15.45 | 13.52 | 14.68 | 14.68 | -0.41 (-2.72%) | 10,834 |
3 Apr 2019 | INR | 16.39 | 16.39 | 14.91 | 15.09 | 15.09 | -0.17 (-1.11%) | 1,990 |
2 Apr 2019 | INR | 15.2 | 15.7 | 15.12 | 15.26 | 15.26 | +0.56 (+3.81%) | 4,990 |
1 Apr 2019 | INR | 14.95 | 15.48 | 14.65 | 14.7 | 14.7 | +0.35 (+2.44%) | 3,766 |
29 Mar 2019 | INR | 14.6 | 15.25 | 14.25 | 14.35 | 14.35 | -0.65 (-4.33%) | 4,024 |
28 Mar 2019 | INR | 14.05 | 15.35 | 13.8 | 15 | 15 | +0.75 (+5.26%) | 5,384 |
27 Mar 2019 | INR | 14.4 | 14.5 | 13.9 | 14.25 | 14.25 | +0.7 (+5.17%) | 10,945 |
26 Mar 2019 | INR | 15.45 | 15.45 | 13 | 13.55 | 13.55 | -1.9 (-12.30%) | 59,889 |
25 Mar 2019 | INR | 15.35 | 15.7 | 14.8 | 15.45 | 15.45 | +0.4 (+2.66%) | 8,519 |
22 Mar 2019 | INR | 15.3 | 15.75 | 15 | 15.05 | 15.05 | -0.6 (-3.83%) | 3,043 |
20 Mar 2019 | INR | 15.55 | 15.7 | 15.15 | 15.65 | 15.65 | +0.4 (+2.62%) | 6,262 |
19 Mar 2019 | INR | 15.25 | 16.35 | 15 | 15.25 | 15.25 | -0.7 (-4.39%) | 18,695 |
18 Mar 2019 | INR | 16.1 | 16.8 | 15.55 | 15.95 | 15.95 | +0.45 (+2.90%) | 2,702 |
15 Mar 2019 | INR | 15.7 | 16.25 | 15.25 | 15.5 | 15.5 | -0.5 (-3.13%) | 4,750 |
14 Mar 2019 | INR | 15.65 | 16.95 | 15.65 | 16 | 16 | +0.05 (+0.31%) | 8,247 |
13 Mar 2019 | INR | 16.75 | 16.75 | 15.7 | 15.95 | 15.95 | -0.8 (-4.78%) | 7,819 |