Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2019 | INR | 13.8 | 14.65 | 13.3 | 14.55 | 14.55 | +0.65 (+4.68%) | 22,955 |
5 Mar 2019 | INR | 13.05 | 13.95 | 12.8 | 13.9 | 13.9 | +0.85 (+6.51%) | 21,250 |
1 Mar 2019 | INR | 12.25 | 13.1 | 12.25 | 13.05 | 13.05 | +0.8 (+6.53%) | 9,082 |
28 Feb 2019 | INR | 13.05 | 13.15 | 12.1 | 12.25 | 12.25 | -0.5 (-3.92%) | 14,939 |
27 Feb 2019 | INR | 13.05 | 13.45 | 12.5 | 12.75 | 12.75 | -0.3 (-2.30%) | 9,880 |
26 Feb 2019 | INR | 12.65 | 13.2 | 12.4 | 13.05 | 13.05 | +0.35 (+2.76%) | 5,514 |
25 Feb 2019 | INR | 13.05 | 13.25 | 12.4 | 12.7 | 12.7 | -0.4 (-3.05%) | 2,510 |
22 Feb 2019 | INR | 13.4 | 13.45 | 12.35 | 13.1 | 13.1 | +0.45 (+3.56%) | 3,885 |
21 Feb 2019 | INR | 12.8 | 13.85 | 11.7 | 12.65 | 12.65 | -0.3 (-2.32%) | 19,795 |
20 Feb 2019 | INR | 12.65 | 13.2 | 12.4 | 12.95 | 12.95 | +0.6 (+4.86%) | 2,994 |
19 Feb 2019 | INR | 12.5 | 12.65 | 12.1 | 12.35 | 12.35 | +0.05 (+0.41%) | 5,880 |
18 Feb 2019 | INR | 12.9 | 13.3 | 12.25 | 12.3 | 12.3 | -0.7 (-5.38%) | 12,081 |
15 Feb 2019 | INR | 13.35 | 13.65 | 12.9 | 13 | 13 | -0.6 (-4.41%) | 21,123 |
14 Feb 2019 | INR | 13.55 | 13.6 | 13.2 | 13.6 | 13.6 | +0.1 (+0.74%) | 2,318 |
13 Feb 2019 | INR | 14.15 | 14.15 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 1,924 |
12 Feb 2019 | INR | 13.9 | 14.2 | 13.5 | 13.85 | 13.85 | -0.2 (-1.42%) | 2,635 |
11 Feb 2019 | INR | 14.3 | 14.5 | 14 | 14.05 | 14.05 | -0.1 (-0.71%) | 166,685 |
8 Feb 2019 | INR | 14 | 14.65 | 13.55 | 14.15 | 14.15 | +0.3 (+2.17%) | 13,154 |
7 Feb 2019 | INR | 13.5 | 14.4 | 13.5 | 13.85 | 13.85 | +0.45 (+3.36%) | 2,285 |
6 Feb 2019 | INR | 14.15 | 14.15 | 13.15 | 13.4 | 13.4 | -0.4 (-2.90%) | 5,947 |
5 Feb 2019 | INR | 13.65 | 14.6 | 13.3 | 13.8 | 13.8 | +0.1 (+0.73%) | 3,857 |
4 Feb 2019 | INR | 14.55 | 14.95 | 13.2 | 13.7 | 13.7 | -0.7 (-4.86%) | 7,950 |
1 Feb 2019 | INR | 14.7 | 14.7 | 13.35 | 14.4 | 14.4 | +0.05 (+0.35%) | 8,397 |
31 Jan 2019 | INR | 15.05 | 15.05 | 14.3 | 14.35 | 14.35 | -0.25 (-1.71%) | 3,062 |
30 Jan 2019 | INR | 14.6 | 15.35 | 14.35 | 14.6 | 14.6 | +0.1 (+0.69%) | 9,567 |
29 Jan 2019 | INR | 14.6 | 14.95 | 13.6 | 14.5 | 14.5 | +0.4 (+2.84%) | 14,908 |
28 Jan 2019 | INR | 15.25 | 15.35 | 13.7 | 14.1 | 14.1 | -0.7 (-4.73%) | 8,507 |
25 Jan 2019 | INR | 15.6 | 15.65 | 14.8 | 14.8 | 14.8 | -0.75 (-4.82%) | 9,756 |
24 Jan 2019 | INR | 15.5 | 15.75 | 15.05 | 15.55 | 15.55 | +0.3 (+1.97%) | 10,660 |
23 Jan 2019 | INR | 14.9 | 15.45 | 14.8 | 15.25 | 15.25 | +0.5 (+3.39%) | 2,983 |