Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2019 | INR | 9.25 | 9.25 | 8.45 | 8.55 | 8.55 | -0.3 (-3.39%) | 35,697 |
12 Mar 2019 | INR | 8.9 | 9.5 | 8.85 | 8.85 | 8.85 | -0.05 (-0.56%) | 14,495 |
11 Mar 2019 | INR | 8.5 | 9.25 | 8.5 | 8.9 | 8.9 | -0.25 (-2.73%) | 14,480 |
8 Mar 2019 | INR | 9.2 | 9.5 | 9.05 | 9.15 | 9.15 | -0.1 (-1.08%) | 11,052 |
7 Mar 2019 | INR | 9.3 | 9.65 | 9 | 9.25 | 9.25 | -0.25 (-2.63%) | 24,511 |
6 Mar 2019 | INR | 9.3 | 9.9 | 9.2 | 9.5 | 9.5 | +0.45 (+4.97%) | 64,887 |
5 Mar 2019 | INR | 9 | 9.25 | 8.65 | 9.05 | 9.05 | +0.05 (+0.56%) | 5,665 |
1 Mar 2019 | INR | 8.6 | 9 | 8.6 | 9 | 9 | +0.25 (+2.86%) | 2,420 |
28 Feb 2019 | INR | 8.4 | 9.25 | 8.4 | 8.75 | 8.75 | -0.45 (-4.89%) | 13,100 |
27 Feb 2019 | INR | 9.1 | 9.25 | 8.85 | 9.2 | 9.2 | 0.0 (0.0%) | 15,808 |
26 Feb 2019 | INR | 9.35 | 9.35 | 8.65 | 9.2 | 9.2 | -0.15 (-1.60%) | 14,671 |
25 Feb 2019 | INR | 9.25 | 9.35 | 8.7 | 9.35 | 9.35 | +0.35 (+3.89%) | 60,609 |
22 Feb 2019 | INR | 8.85 | 9.25 | 8.55 | 9 | 9 | -0.05 (-0.55%) | 37,804 |
21 Feb 2019 | INR | 8.7 | 9.25 | 8.4 | 9.05 | 9.05 | +0.1 (+1.12%) | 16,137 |
20 Feb 2019 | INR | 8.1 | 9.4 | 8 | 8.95 | 8.95 | +0.65 (+7.83%) | 19,921 |
19 Feb 2019 | INR | 8.7 | 8.95 | 8.25 | 8.3 | 8.3 | -0.55 (-6.21%) | 23,838 |
18 Feb 2019 | INR | 9 | 9.2 | 8.55 | 8.85 | 8.85 | -0.25 (-2.75%) | 12,374 |
15 Feb 2019 | INR | 8.25 | 9.25 | 7.75 | 9.1 | 9.1 | +0.85 (+10.30%) | 26,338 |
14 Feb 2019 | INR | 8.5 | 9.4 | 7.85 | 8.25 | 8.25 | -0.25 (-2.94%) | 55,315 |
13 Feb 2019 | INR | 9 | 9 | 8.3 | 8.5 | 8.5 | -0.5 (-5.56%) | 25,610 |
12 Feb 2019 | INR | 7.7 | 9.5 | 7.4 | 9 | 9 | +1.05 (+13.21%) | 131,616 |
11 Feb 2019 | INR | 8.3 | 8.3 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 30,714 |
8 Feb 2019 | INR | 7.9 | 8.3 | 7.9 | 8 | 8 | 0.0 (0.0%) | 6,593 |
7 Feb 2019 | INR | 7.85 | 8.4 | 7.35 | 8 | 8 | +0.5 (+6.67%) | 36,994 |
6 Feb 2019 | INR | 7.35 | 7.6 | 7.1 | 7.5 | 7.5 | -0.1 (-1.32%) | 36,849 |
5 Feb 2019 | INR | 7.8 | 8 | 7.15 | 7.6 | 7.6 | -0.25 (-3.18%) | 49,391 |
4 Feb 2019 | INR | 8 | 8.35 | 7.7 | 7.85 | 7.85 | -0.65 (-7.65%) | 34,853 |
1 Feb 2019 | INR | 8.15 | 8.7 | 8.15 | 8.5 | 8.5 | +0.05 (+0.59%) | 9,152 |
31 Jan 2019 | INR | 8 | 8.55 | 8 | 8.45 | 8.45 | +0.45 (+5.63%) | 15,531 |
30 Jan 2019 | INR | 8 | 8.25 | 7.9 | 8 | 8 | 0.0 (0.0%) | 9,067 |