Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2019 | INR | 3.6 | 3.75 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 5,180 |
1 Mar 2019 | INR | 3.7 | 3.9 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 13,405 |
28 Feb 2019 | INR | 3.95 | 4 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 2,944 |
27 Feb 2019 | INR | 3.75 | 3.9 | 3.75 | 3.85 | 3.85 | +0.1 (+2.67%) | 3,884 |
26 Feb 2019 | INR | 3.55 | 3.8 | 3.5 | 3.75 | 3.75 | +0.1 (+2.74%) | 6,379 |
25 Feb 2019 | INR | 3.55 | 3.65 | 3.4 | 3.65 | 3.65 | +0.15 (+4.29%) | 3,233 |
22 Feb 2019 | INR | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.15 (+4.48%) | 525 |
21 Feb 2019 | INR | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | +0.05 (+1.52%) | 7,304 |
20 Feb 2019 | INR | 3.35 | 3.5 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 12,495 |
19 Feb 2019 | INR | 3.65 | 3.7 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 4,255 |
18 Feb 2019 | INR | 3.5 | 3.55 | 3.4 | 3.55 | 3.55 | +0.15 (+4.41%) | 12,697 |
15 Feb 2019 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.15 (+4.62%) | 8,917 |
14 Feb 2019 | INR | 3.25 | 3.35 | 3.2 | 3.25 | 3.25 | -0.1 (-2.99%) | 4,032 |
13 Feb 2019 | INR | 3.4 | 3.4 | 3.25 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,774 |
12 Feb 2019 | INR | 3.3 | 3.45 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 1,678 |
11 Feb 2019 | INR | 3.4 | 3.4 | 3.2 | 3.4 | 3.4 | +0.05 (+1.49%) | 1,576 |
8 Feb 2019 | INR | 3.2 | 3.4 | 3.1 | 3.35 | 3.35 | +0.1 (+3.08%) | 13,762 |
7 Feb 2019 | INR | 3.3 | 3.3 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 345 |
6 Feb 2019 | INR | 3.2 | 3.5 | 2.9 | 3.3 | 3.3 | +0.1 (+3.13%) | 13,405 |
5 Feb 2019 | INR | 3.5 | 3.5 | 3.2 | 3.2 | 3.2 | -0.3 (-8.57%) | 8,007 |
4 Feb 2019 | INR | 3.95 | 3.95 | 3.5 | 3.5 | 3.5 | -0.25 (-6.67%) | 17,387 |
1 Feb 2019 | INR | 3.75 | 3.8 | 3.6 | 3.75 | 3.75 | +0.2 (+5.63%) | 5,877 |
31 Jan 2019 | INR | 3.8 | 3.85 | 3.55 | 3.55 | 3.55 | -0.15 (-4.05%) | 6,225 |
30 Jan 2019 | INR | 3.45 | 3.7 | 3.45 | 3.7 | 3.7 | +0.25 (+7.25%) | 3,625 |
29 Jan 2019 | INR | 3.6 | 3.6 | 3.35 | 3.45 | 3.45 | -0.1 (-2.82%) | 3,435 |
28 Jan 2019 | INR | 4.1 | 4.1 | 3.5 | 3.55 | 3.55 | -0.3 (-7.79%) | 20,348 |
25 Jan 2019 | INR | 3.95 | 4.1 | 3.6 | 3.85 | 3.85 | -0.1 (-2.53%) | 4,176 |
24 Jan 2019 | INR | 4.05 | 4.3 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 5,030 |
23 Jan 2019 | INR | 4.15 | 4.25 | 4.05 | 4.1 | 4.1 | -0.1 (-2.38%) | 138 |
22 Jan 2019 | INR | 4.05 | 4.25 | 3.95 | 4.2 | 4.2 | 0.0 (0.0%) | 11,383 |