Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 3.8 | 4.16 | 3.8 | 3.99 | 3.99 | -0.15 (-3.62%) | 176,788 |
11 Mar 2019 | INR | 4.66 | 4.66 | 4.07 | 4.14 | 4.14 | -0.37 (-8.20%) | 397,213 |
8 Mar 2019 | INR | 4.18 | 4.66 | 4.04 | 4.51 | 4.51 | +0.27 (+6.37%) | 925,773 |
7 Mar 2019 | INR | 3.79 | 4.28 | 3.65 | 4.24 | 4.24 | +0.62 (+17.13%) | 750,257 |
6 Mar 2019 | INR | 3 | 3.62 | 3 | 3.62 | 3.62 | +0.6 (+19.87%) | 885,432 |
5 Mar 2019 | INR | 3.19 | 3.21 | 2.95 | 3.02 | 3.02 | -0.08 (-2.58%) | 236,842 |
1 Mar 2019 | INR | 3 | 3.12 | 2.92 | 3.1 | 3.1 | +0.11 (+3.68%) | 98,590 |
28 Feb 2019 | INR | 3.04 | 3.04 | 2.9 | 2.99 | 2.99 | +0.03 (+1.01%) | 53,332 |
27 Feb 2019 | INR | 3.02 | 3.09 | 2.86 | 2.96 | 2.96 | +0.01 (+0.34%) | 96,295 |
26 Feb 2019 | INR | 3.1 | 3.26 | 2.9 | 2.95 | 2.95 | -0.25 (-7.81%) | 211,833 |
25 Feb 2019 | INR | 3.4 | 3.4 | 3.15 | 3.2 | 3.2 | -0.18 (-5.33%) | 136,961 |
22 Feb 2019 | INR | 3.16 | 3.4 | 3.16 | 3.38 | 3.38 | +0.01 (+0.30%) | 22,783 |
21 Feb 2019 | INR | 3.31 | 3.39 | 3.15 | 3.37 | 3.37 | +0.06 (+1.81%) | 72,139 |
20 Feb 2019 | INR | 3.4 | 3.63 | 3.21 | 3.31 | 3.31 | -0.19 (-5.43%) | 69,657 |
19 Feb 2019 | INR | 3.88 | 3.9 | 3.34 | 3.5 | 3.5 | -0.29 (-7.65%) | 80,319 |
18 Feb 2019 | INR | 3.59 | 3.9 | 3.59 | 3.79 | 3.79 | +0.35 (+10.17%) | 299,846 |
15 Feb 2019 | INR | 3.14 | 3.52 | 2.81 | 3.44 | 3.44 | +0.5 (+17.01%) | 393,382 |
14 Feb 2019 | INR | 2.81 | 3.04 | 2.81 | 2.94 | 2.94 | -0.01 (-0.34%) | 43,548 |
13 Feb 2019 | INR | 3.04 | 3.08 | 2.75 | 2.95 | 2.95 | +0.02 (+0.68%) | 53,812 |
12 Feb 2019 | INR | 2.95 | 3.09 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 19,662 |
11 Feb 2019 | INR | 2.83 | 3.12 | 2.83 | 2.95 | 2.95 | -0.18 (-5.75%) | 14,767 |
8 Feb 2019 | INR | 2.72 | 3.24 | 2.72 | 3.13 | 3.13 | +0.13 (+4.33%) | 34,648 |
7 Feb 2019 | INR | 2.35 | 3.3 | 2.35 | 3 | 3 | +0.2 (+7.14%) | 82,525 |
6 Feb 2019 | INR | 3.09 | 3.15 | 2.75 | 2.8 | 2.8 | -0.18 (-6.04%) | 166,718 |
5 Feb 2019 | INR | 3.05 | 3.24 | 2.84 | 2.98 | 2.98 | -0.22 (-6.88%) | 129,050 |
4 Feb 2019 | INR | 3.31 | 3.31 | 3.03 | 3.2 | 3.2 | +0.01 (+0.31%) | 44,759 |
1 Feb 2019 | INR | 3.29 | 3.4 | 3 | 3.19 | 3.19 | +0.01 (+0.31%) | 88,740 |
31 Jan 2019 | INR | 3.2 | 3.21 | 3 | 3.18 | 3.18 | +0.05 (+1.60%) | 26,678 |
30 Jan 2019 | INR | 2.91 | 3.14 | 2.8 | 3.13 | 3.13 | +0.22 (+7.56%) | 100,195 |
29 Jan 2019 | INR | 3 | 3.09 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 80,435 |