Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2019 | INR | 12.02 | 12.29 | 11.84 | 11.92 | 11.92 | -0.04 (-0.33%) | 4,214,078 |
11 Mar 2019 | INR | 11.98 | 12.33 | 11.7 | 11.96 | 11.96 | -0.01 (-0.08%) | 5,803,573 |
8 Mar 2019 | INR | 12.34 | 12.55 | 11.87 | 11.97 | 11.97 | -0.36 (-2.92%) | 7,597,910 |
7 Mar 2019 | INR | 12.65 | 12.75 | 12.21 | 12.33 | 12.33 | -0.1 (-0.80%) | 8,070,827 |
6 Mar 2019 | INR | 12.88 | 13.21 | 12.1 | 12.43 | 12.43 | -0.31 (-2.43%) | 16,730,352 |
5 Mar 2019 | INR | 12.5 | 13.25 | 12.4 | 12.74 | 12.74 | +0.41 (+3.33%) | 31,886,669 |
1 Mar 2019 | INR | 10.9 | 12.55 | 10.8 | 12.33 | 12.33 | +1.58 (+14.70%) | 16,106,092 |
28 Feb 2019 | INR | 10.75 | 10.95 | 10.55 | 10.75 | 10.75 | +0.2 (+1.90%) | 3,757,486 |
27 Feb 2019 | INR | 10.9 | 11.2 | 10.3 | 10.55 | 10.55 | -0.25 (-2.31%) | 6,268,795 |
26 Feb 2019 | INR | 10.8 | 11 | 10.4 | 10.8 | 10.8 | -0.25 (-2.26%) | 4,389,636 |
25 Feb 2019 | INR | 11.6 | 11.7 | 10.95 | 11.05 | 11.05 | -0.3 (-2.64%) | 4,251,724 |
22 Feb 2019 | INR | 11.25 | 11.9 | 11.05 | 11.35 | 11.35 | +0.15 (+1.34%) | 12,179,777 |
21 Feb 2019 | INR | 10.85 | 11.35 | 10.5 | 11.2 | 11.2 | +0.45 (+4.19%) | 5,728,330 |
20 Feb 2019 | INR | 11.15 | 11.15 | 10.25 | 10.75 | 10.75 | -0.1 (-0.92%) | 6,587,183 |
19 Feb 2019 | INR | 11.55 | 11.7 | 10.7 | 10.85 | 10.85 | -0.5 (-4.41%) | 5,882,325 |
18 Feb 2019 | INR | 11.2 | 11.75 | 11.05 | 11.35 | 11.35 | +1.15 (+11.27%) | 8,591,543 |
15 Feb 2019 | INR | 10.6 | 10.7 | 10 | 10.2 | 10.2 | -0.4 (-3.77%) | 3,700,397 |
14 Feb 2019 | INR | 10.4 | 11.15 | 10.15 | 10.6 | 10.6 | +0.3 (+2.91%) | 6,873,578 |
13 Feb 2019 | INR | 10.85 | 10.95 | 10.2 | 10.3 | 10.3 | -0.45 (-4.19%) | 6,407,242 |
12 Feb 2019 | INR | 11.1 | 11.15 | 10.6 | 10.75 | 10.75 | -0.25 (-2.27%) | 6,827,808 |
11 Feb 2019 | INR | 11.9 | 11.9 | 10.75 | 11 | 11 | +0.1 (+0.92%) | 10,310,850 |
8 Feb 2019 | INR | 10 | 11.65 | 9.6 | 10.9 | 10.9 | +0.95 (+9.55%) | 26,847,602 |
7 Feb 2019 | INR | 13.3 | 13.3 | 9.15 | 9.95 | 9.95 | -2.8 (-21.96%) | 30,566,204 |
6 Feb 2019 | INR | 12 | 13.1 | 10.3 | 12.75 | 12.75 | +0.8 (+6.69%) | 18,918,133 |
5 Feb 2019 | INR | 16.95 | 17.55 | 11.65 | 11.95 | 11.95 | -5.15 (-30.12%) | 28,383,727 |
4 Feb 2019 | INR | 25 | 25.15 | 16.45 | 17.1 | 17.1 | -9.25 (-35.10%) | 26,132,398 |
1 Feb 2019 | INR | 26.7 | 27.2 | 26.15 | 26.35 | 26.35 | -0.15 (-0.57%) | 1,166,618 |
31 Jan 2019 | INR | 26.6 | 26.95 | 25.7 | 26.5 | 26.5 | -0.1 (-0.38%) | 760,760 |
30 Jan 2019 | INR | 27.05 | 27.1 | 26.45 | 26.6 | 26.6 | -0.1 (-0.37%) | 500,667 |
29 Jan 2019 | INR | 26.75 | 27.2 | 26.55 | 26.7 | 26.7 | -0.2 (-0.74%) | 661,640 |