Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | INR | 15.05 | 15.2 | 14.95 | 15 | 15 | 0.0 (0.0%) | 396,130 |
25 Apr 2019 | INR | 14.6 | 15.35 | 14.6 | 15 | 15 | +0.4 (+2.74%) | 1,470,000 |
24 Apr 2019 | INR | 14.5 | 14.65 | 14.4 | 14.6 | 14.6 | +0.1 (+0.69%) | 276,410 |
23 Apr 2019 | INR | 14.3 | 14.7 | 14.3 | 14.5 | 14.5 | +0.1 (+0.69%) | 343,220 |
22 Apr 2019 | INR | 14.65 | 14.7 | 14.35 | 14.4 | 14.4 | -0.3 (-2.04%) | 455,930 |
18 Apr 2019 | INR | 14.85 | 14.95 | 14.65 | 14.7 | 14.7 | -0.15 (-1.01%) | 663,570 |
16 Apr 2019 | INR | 14.65 | 15.1 | 14.65 | 14.85 | 14.85 | +0.2 (+1.37%) | 662,220 |
15 Apr 2019 | INR | 14.7 | 14.85 | 14.6 | 14.65 | 14.65 | 0.0 (0.0%) | 349,350 |
12 Apr 2019 | INR | 14.75 | 14.85 | 14.6 | 14.65 | 14.65 | -0.2 (-1.35%) | 563,730 |
11 Apr 2019 | INR | 14.85 | 14.95 | 14.7 | 14.85 | 14.85 | 0.0 (0.0%) | 476,530 |
10 Apr 2019 | INR | 14.9 | 15 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 419,400 |
9 Apr 2019 | INR | 15.05 | 15.1 | 14.65 | 14.85 | 14.85 | -0.15 (-1%) | 586,450 |
8 Apr 2019 | INR | 15.15 | 15.3 | 14.95 | 15 | 15 | 0.0 (0.0%) | 587,770 |
5 Apr 2019 | INR | 14.9 | 15.25 | 14.9 | 15 | 15 | +0.1 (+0.67%) | 522,780 |
4 Apr 2019 | INR | 15.25 | 15.3 | 14.85 | 14.9 | 14.9 | -0.3 (-1.97%) | 645,850 |
3 Apr 2019 | INR | 15.2 | 15.35 | 14.9 | 15.2 | 15.2 | +0.05 (+0.33%) | 1,580,000 |
2 Apr 2019 | INR | 15.25 | 15.35 | 14.85 | 15.15 | 15.15 | +0.05 (+0.33%) | 1,820,000 |
1 Apr 2019 | INR | 14.55 | 15.45 | 14.5 | 15.1 | 15.1 | +0.65 (+4.50%) | 3,790,000 |
29 Mar 2019 | INR | 14.5 | 14.75 | 14.3 | 14.45 | 14.45 | +0.2 (+1.40%) | 1,390,000 |
28 Mar 2019 | INR | 14 | 14.35 | 14 | 14.25 | 14.25 | +0.45 (+3.26%) | 1,550,000 |
27 Mar 2019 | INR | 13.7 | 14.1 | 13.7 | 13.8 | 13.8 | +0.1 (+0.73%) | 904,260 |
26 Mar 2019 | INR | 13.5 | 13.8 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 598,060 |
25 Mar 2019 | INR | 13.8 | 13.85 | 13.45 | 13.6 | 13.6 | -0.2 (-1.45%) | 562,540 |
22 Mar 2019 | INR | 13.9 | 14.1 | 13.8 | 13.8 | 13.8 | -0.05 (-0.36%) | 442,750 |
20 Mar 2019 | INR | 14.15 | 14.25 | 13.8 | 13.85 | 13.85 | -0.3 (-2.12%) | 1,020,000 |
19 Mar 2019 | INR | 14.1 | 14.3 | 13.85 | 14.15 | 14.15 | +0.15 (+1.07%) | 870,510 |
18 Mar 2019 | INR | 13.85 | 14.1 | 13.7 | 14 | 14 | +0.35 (+2.56%) | 1,240,000 |
15 Mar 2019 | INR | 14.45 | 14.7 | 13.45 | 13.65 | 13.65 | -0.9 (-6.19%) | 2,210,000 |
14 Mar 2019 | INR | 14.65 | 15 | 14.4 | 14.55 | 14.55 | -0.05 (-0.34%) | 1,270,000 |
13 Mar 2019 | INR | 15.2 | 15.2 | 14.55 | 14.6 | 14.6 | -0.55 (-3.63%) | 1,130,000 |