Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 54 | 54.67 | 53.35 | 53.8 | 17.9333 | +0.2 (+0.37%) | 4,422,813 |
11 Mar 2019 | INR | 53.17 | 53.67 | 52.53 | 53.6 | 17.8667 | +1.05 (+2.00%) | 105,168 |
8 Mar 2019 | INR | 53.35 | 53.35 | 52.37 | 52.55 | 17.5167 | -1.02 (-1.90%) | 50,091 |
7 Mar 2019 | INR | 53.37 | 53.78 | 52.6 | 53.57 | 17.8567 | +0.99 (+1.88%) | 247,857 |
6 Mar 2019 | INR | 54.2 | 54.2 | 52.33 | 52.58 | 17.5267 | -0.5 (-0.94%) | 75,642 |
5 Mar 2019 | INR | 52.2 | 53.32 | 52.2 | 53.08 | 17.6933 | +0.41 (+0.78%) | 179,925 |
1 Mar 2019 | INR | 51.67 | 52.98 | 51.48 | 52.67 | 17.5567 | +1.6 (+3.13%) | 287,358 |
28 Feb 2019 | INR | 51.5 | 52.83 | 50 | 51.07 | 17.0233 | +0.12 (+0.24%) | 1,269,777 |
27 Feb 2019 | INR | 52.33 | 52.6 | 50.12 | 50.95 | 16.9833 | -1.18 (-2.26%) | 168,558 |
26 Feb 2019 | INR | 52.33 | 52.57 | 52.05 | 52.13 | 17.3767 | -0.3 (-0.57%) | 56,040 |
25 Feb 2019 | INR | 53.3 | 53.3 | 52.25 | 52.43 | 17.4767 | -0.5 (-0.94%) | 338,721 |
22 Feb 2019 | INR | 53.45 | 53.63 | 52.75 | 52.93 | 17.6433 | -0.45 (-0.84%) | 188,475 |
21 Feb 2019 | INR | 54 | 54.28 | 53 | 53.38 | 17.7933 | -1.04 (-1.91%) | 356,679 |
20 Feb 2019 | INR | 54.67 | 55.63 | 53.62 | 54.42 | 18.14 | -0.53 (-0.96%) | 271,800 |
19 Feb 2019 | INR | 52.85 | 55.03 | 52.85 | 54.95 | 18.3167 | +1.42 (+2.65%) | 3,158,457 |
18 Feb 2019 | INR | 54.17 | 54.17 | 52.63 | 53.53 | 17.8433 | -0.39 (-0.72%) | 143,169 |
15 Feb 2019 | INR | 53.07 | 54 | 52.12 | 53.92 | 17.9733 | +0.05 (+0.09%) | 147,042 |
14 Feb 2019 | INR | 53.33 | 54 | 52.03 | 53.87 | 17.9567 | -1,430.68 (-96.37%) | 259,302 |
13 Feb 2019 | INR | 1,503 | 1,512 | 1,471.5 | 1,484.55 | 494.85 | +1,428.6 (+2553.35%) | 217,376 |
12 Feb 2019 | INR | 54.37 | 56.15 | 54.28 | 55.95 | 18.65 | +0.97 (+1.76%) | 378,759 |
11 Feb 2019 | INR | 55.65 | 56.32 | 54.67 | 54.98 | 18.3267 | -0.35 (-0.63%) | 1,965,042 |
8 Feb 2019 | INR | 55.03 | 55.75 | 54.38 | 55.33 | 18.4433 | +0.31 (+0.56%) | 175,356 |
7 Feb 2019 | INR | 54 | 56.65 | 54 | 55.02 | 18.34 | +0.5 (+0.92%) | 142,065 |
6 Feb 2019 | INR | 53.85 | 54.68 | 53.85 | 54.52 | 18.1733 | +0.57 (+1.06%) | 464,016 |
5 Feb 2019 | INR | 54.27 | 55.15 | 53.72 | 53.95 | 17.9833 | +0.2 (+0.37%) | 140,166 |
4 Feb 2019 | INR | 53.17 | 54.35 | 53.1 | 53.75 | 17.9167 | +0.23 (+0.43%) | 87,447 |
1 Feb 2019 | INR | 52.68 | 53.93 | 52.68 | 53.52 | 17.84 | +0.62 (+1.17%) | 75,453 |
31 Jan 2019 | INR | 53.33 | 53.35 | 52.7 | 52.9 | 17.6333 | -0.65 (-1.21%) | 41,988 |
30 Jan 2019 | INR | 52.78 | 54 | 52.7 | 53.55 | 17.85 | +0.77 (+1.46%) | 99,690 |
29 Jan 2019 | INR | 53.03 | 53.47 | 52.7 | 52.78 | 17.5933 | -0.4 (-0.75%) | 29,688 |