Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | INR | 28.25 | 28.55 | 27.1 | 27.5 | 27.5 | -0.75 (-2.65%) | 301,257 |
13 Mar 2019 | INR | 29.7 | 29.7 | 28.25 | 28.25 | 28.25 | -1.45 (-4.88%) | 377,710 |
12 Mar 2019 | INR | 30.45 | 30.5 | 29.45 | 29.7 | 29.7 | -0.15 (-0.50%) | 425,582 |
11 Mar 2019 | INR | 29.5 | 30.55 | 29.15 | 29.85 | 29.85 | +0.75 (+2.58%) | 333,747 |
8 Mar 2019 | INR | 29 | 30.75 | 28.9 | 29.1 | 29.1 | -0.8 (-2.68%) | 483,572 |
7 Mar 2019 | INR | 31 | 31.6 | 29.05 | 29.9 | 29.9 | -0.6 (-1.97%) | 504,695 |
6 Mar 2019 | INR | 29.55 | 30.5 | 28.9 | 30.5 | 30.5 | +1.45 (+4.99%) | 433,881 |
5 Mar 2019 | INR | 28.2 | 29.05 | 27.8 | 29.05 | 29.05 | +1.35 (+4.87%) | 380,454 |
1 Mar 2019 | INR | 26.75 | 27.8 | 26.45 | 27.7 | 27.7 | +1.2 (+4.53%) | 567,642 |
28 Feb 2019 | INR | 26.9 | 27.3 | 26.3 | 26.5 | 26.5 | -0.4 (-1.49%) | 294,856 |
27 Feb 2019 | INR | 27.25 | 28.4 | 26.4 | 26.9 | 26.9 | -0.55 (-2.00%) | 498,434 |
26 Feb 2019 | INR | 28.3 | 28.75 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 617,767 |
25 Feb 2019 | INR | 30.8 | 31 | 28.5 | 28.85 | 28.85 | -1.1 (-3.67%) | 651,335 |
22 Feb 2019 | INR | 28.7 | 29.95 | 27.3 | 29.95 | 29.95 | +2.7 (+9.91%) | 1,220,019 |
21 Feb 2019 | INR | 24.3 | 27.25 | 24 | 27.25 | 27.25 | +2.45 (+9.88%) | 1,068,911 |
20 Feb 2019 | INR | 25.7 | 25.95 | 24.3 | 24.8 | 24.8 | -0.9 (-3.50%) | 359,325 |
19 Feb 2019 | INR | 25.85 | 26.4 | 25.5 | 25.7 | 25.7 | +0.15 (+0.59%) | 262,814 |
18 Feb 2019 | INR | 26 | 26.3 | 25.1 | 25.55 | 25.55 | +1.6 (+6.68%) | 684,047 |
15 Feb 2019 | INR | 24.9 | 25.2 | 23.85 | 23.95 | 23.95 | -0.5 (-2.04%) | 395,403 |
14 Feb 2019 | INR | 23.8 | 25.1 | 23.6 | 24.45 | 24.45 | +0.8 (+3.38%) | 560,169 |
13 Feb 2019 | INR | 24.35 | 26.15 | 23 | 23.65 | 23.65 | -0.7 (-2.87%) | 536,843 |
12 Feb 2019 | INR | 26.3 | 26.3 | 23.7 | 24.35 | 24.35 | -1.95 (-7.41%) | 587,289 |
11 Feb 2019 | INR | 26.55 | 28.35 | 25.85 | 26.3 | 26.3 | +0.25 (+0.96%) | 662,139 |
8 Feb 2019 | INR | 24.05 | 26.45 | 23 | 26.05 | 26.05 | +2 (+8.32%) | 1,079,453 |
7 Feb 2019 | INR | 26.35 | 27.4 | 22.4 | 24.05 | 24.05 | -2.85 (-10.59%) | 2,282,121 |
6 Feb 2019 | INR | 29.4 | 30.4 | 26.25 | 26.9 | 26.9 | -2.9 (-9.73%) | 1,087,483 |
5 Feb 2019 | INR | 30.2 | 31 | 29.5 | 29.8 | 29.8 | -0.5 (-1.65%) | 505,644 |
4 Feb 2019 | INR | 34 | 34 | 29.3 | 30.3 | 30.3 | -4.45 (-12.81%) | 1,123,996 |
1 Feb 2019 | INR | 35.55 | 36.25 | 34.4 | 34.75 | 34.75 | -0.7 (-1.97%) | 359,976 |
31 Jan 2019 | INR | 34.85 | 35.8 | 34.3 | 35.45 | 35.45 | +0.6 (+1.72%) | 213,210 |