Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | INR | 4.6 | 4.9 | 4.55 | 4.65 | 4.65 | +0.1 (+2.20%) | 425,038 |
8 Mar 2019 | INR | 4.2 | 4.6 | 4.1 | 4.55 | 4.55 | +0.35 (+8.33%) | 289,672 |
7 Mar 2019 | INR | 4.3 | 4.55 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 677,533 |
6 Mar 2019 | INR | 3.95 | 4.2 | 3.95 | 4.15 | 4.15 | +0.2 (+5.06%) | 358,376 |
5 Mar 2019 | INR | 3.8 | 3.95 | 3.75 | 3.95 | 3.95 | +0.2 (+5.33%) | 116,105 |
1 Mar 2019 | INR | 3.7 | 3.9 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 192,628 |
28 Feb 2019 | INR | 3.75 | 3.8 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 26,197 |
27 Feb 2019 | INR | 3.9 | 3.9 | 3.65 | 3.8 | 3.8 | -0.1 (-2.56%) | 74,464 |
26 Feb 2019 | INR | 3.8 | 3.95 | 3.55 | 3.9 | 3.9 | +0.05 (+1.30%) | 161,948 |
25 Feb 2019 | INR | 3.95 | 3.95 | 3.75 | 3.85 | 3.85 | 0.0 (0.0%) | 79,111 |
22 Feb 2019 | INR | 3.65 | 3.85 | 3.4 | 3.85 | 3.85 | +0.35 (+10%) | 113,499 |
21 Feb 2019 | INR | 3.65 | 3.65 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 40,033 |
20 Feb 2019 | INR | 3.55 | 3.6 | 3.5 | 3.5 | 3.5 | -0.05 (-1.41%) | 22,747 |
19 Feb 2019 | INR | 3.45 | 3.8 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 94,602 |
18 Feb 2019 | INR | 3.3 | 3.65 | 3.3 | 3.5 | 3.5 | -0.05 (-1.41%) | 80,580 |
15 Feb 2019 | INR | 3.4 | 3.6 | 3.35 | 3.55 | 3.55 | +0.15 (+4.41%) | 128,171 |
14 Feb 2019 | INR | 3.15 | 3.45 | 3.1 | 3.4 | 3.4 | +0.25 (+7.94%) | 121,756 |
13 Feb 2019 | INR | 3.3 | 3.45 | 3.15 | 3.15 | 3.15 | -0.2 (-5.97%) | 99,449 |
12 Feb 2019 | INR | 3.4 | 3.5 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 96,373 |
11 Feb 2019 | INR | 3.2 | 3.45 | 3.2 | 3.4 | 3.4 | +0.1 (+3.03%) | 78,060 |
8 Feb 2019 | INR | 3.75 | 3.75 | 3.15 | 3.3 | 3.3 | -0.2 (-5.71%) | 152,597 |
7 Feb 2019 | INR | 3.55 | 3.7 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 127,896 |
6 Feb 2019 | INR | 3.6 | 3.6 | 3.35 | 3.55 | 3.55 | +0.05 (+1.43%) | 157,107 |
5 Feb 2019 | INR | 3.5 | 3.6 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 114,280 |
4 Feb 2019 | INR | 3.65 | 3.65 | 3.55 | 3.55 | 3.55 | -0.1 (-2.74%) | 67,189 |
1 Feb 2019 | INR | 3.8 | 3.85 | 3.6 | 3.65 | 3.65 | -0.1 (-2.67%) | 89,936 |
31 Jan 2019 | INR | 3.9 | 3.9 | 3.7 | 3.75 | 3.75 | -0.1 (-2.60%) | 91,385 |
30 Jan 2019 | INR | 3.8 | 3.9 | 3.7 | 3.85 | 3.85 | +0.1 (+2.67%) | 96,543 |
29 Jan 2019 | INR | 3.6 | 3.75 | 3.55 | 3.75 | 3.75 | +0.15 (+4.17%) | 110,873 |
28 Jan 2019 | INR | 3.55 | 3.7 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 62,904 |