Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 10.4 | 10.8 | 9.85 | 10.05 | 10.05 | -0.45 (-4.29%) | 165,793 |
8 Mar 2019 | INR | 10.65 | 10.85 | 9.7 | 10.5 | 10.5 | -0.15 (-1.41%) | 148,598 |
7 Mar 2019 | INR | 11.6 | 11.8 | 10.4 | 10.65 | 10.65 | -0.55 (-4.91%) | 303,319 |
6 Mar 2019 | INR | 9.5 | 11.2 | 9.5 | 11.2 | 11.2 | +1.85 (+19.79%) | 559,540 |
5 Mar 2019 | INR | 8.85 | 9.6 | 8.5 | 9.35 | 9.35 | +0.9 (+10.65%) | 116,724 |
1 Mar 2019 | INR | 8.1 | 8.8 | 7.8 | 8.45 | 8.45 | +0.4 (+4.97%) | 126,736 |
28 Feb 2019 | INR | 8 | 8.1 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 19,639 |
27 Feb 2019 | INR | 7.8 | 8.15 | 7.8 | 8 | 8 | +0.1 (+1.27%) | 28,885 |
26 Feb 2019 | INR | 7.5 | 8.15 | 7.5 | 7.9 | 7.9 | -0.15 (-1.86%) | 57,842 |
25 Feb 2019 | INR | 8.05 | 8.2 | 7.35 | 8.05 | 8.05 | 0.0 (0.0%) | 69,225 |
22 Feb 2019 | INR | 7.9 | 8.25 | 7.55 | 8.05 | 8.05 | +0.25 (+3.21%) | 85,116 |
21 Feb 2019 | INR | 7.85 | 7.95 | 7.55 | 7.8 | 7.8 | -0.05 (-0.64%) | 62,485 |
20 Feb 2019 | INR | 7.5 | 7.95 | 7.35 | 7.85 | 7.85 | +0.2 (+2.61%) | 83,063 |
19 Feb 2019 | INR | 7.8 | 7.95 | 7.05 | 7.65 | 7.65 | +0.3 (+4.08%) | 109,023 |
18 Feb 2019 | INR | 8.5 | 8.5 | 6.9 | 7.35 | 7.35 | -1 (-11.98%) | 247,969 |
15 Feb 2019 | INR | 9 | 9 | 8.3 | 8.35 | 8.35 | -0.75 (-8.24%) | 285,469 |
14 Feb 2019 | INR | 8.65 | 9.3 | 8.4 | 9.1 | 9.1 | +0.35 (+4%) | 63,807 |
13 Feb 2019 | INR | 9 | 9 | 8.55 | 8.75 | 8.75 | -0.2 (-2.23%) | 42,093 |
12 Feb 2019 | INR | 9 | 9.45 | 8.85 | 8.95 | 8.95 | -0.2 (-2.19%) | 31,493 |
11 Feb 2019 | INR | 9.75 | 9.8 | 8.7 | 9.15 | 9.15 | -0.45 (-4.69%) | 63,137 |
8 Feb 2019 | INR | 9.4 | 10.2 | 9.25 | 9.6 | 9.6 | +0.95 (+10.98%) | 306,434 |
7 Feb 2019 | INR | 8.75 | 8.9 | 8.2 | 8.65 | 8.65 | -0.1 (-1.14%) | 209,827 |
6 Feb 2019 | INR | 8.95 | 9.5 | 8.5 | 8.75 | 8.75 | -0.2 (-2.23%) | 144,106 |
5 Feb 2019 | INR | 9.05 | 9.2 | 8.7 | 8.95 | 8.95 | -0.3 (-3.24%) | 65,971 |
4 Feb 2019 | INR | 9.85 | 9.9 | 9 | 9.25 | 9.25 | -0.35 (-3.65%) | 74,581 |
1 Feb 2019 | INR | 10.1 | 10.1 | 9.5 | 9.6 | 9.6 | -0.15 (-1.54%) | 72,630 |
31 Jan 2019 | INR | 10.15 | 10.2 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 38,574 |
30 Jan 2019 | INR | 10.35 | 10.4 | 9.65 | 9.7 | 9.7 | -0.25 (-2.51%) | 63,603 |
29 Jan 2019 | INR | 10.45 | 10.45 | 9.8 | 9.95 | 9.95 | -0.1 (-1.00%) | 36,754 |
28 Jan 2019 | INR | 10.6 | 10.6 | 10 | 10.05 | 10.05 | -0.25 (-2.43%) | 32,267 |