Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | INR | 25.25 | 25.35 | 24.95 | 25.2 | 25.2 | +0.2 (+0.80%) | 15,249 |
6 Mar 2019 | INR | 24.15 | 25.75 | 24.15 | 25 | 25 | +0.15 (+0.60%) | 18,266 |
5 Mar 2019 | INR | 25.5 | 25.5 | 23.6 | 24.85 | 24.85 | +0.5 (+2.05%) | 47,701 |
1 Mar 2019 | INR | 22.7 | 24.45 | 22.65 | 24.35 | 24.35 | +1.05 (+4.51%) | 24,396 |
28 Feb 2019 | INR | 22 | 23.9 | 22 | 23.3 | 23.3 | +0.5 (+2.19%) | 22,179 |
27 Feb 2019 | INR | 21.55 | 23.1 | 21.5 | 22.8 | 22.8 | +0.8 (+3.64%) | 46,699 |
26 Feb 2019 | INR | 22.6 | 22.6 | 21.5 | 22 | 22 | -0.6 (-2.65%) | 26,513 |
25 Feb 2019 | INR | 21.55 | 22.6 | 21.55 | 22.6 | 22.6 | +1.05 (+4.87%) | 28,123 |
22 Feb 2019 | INR | 20.9 | 21.7 | 20.05 | 21.55 | 21.55 | +0.85 (+4.11%) | 14,877 |
21 Feb 2019 | INR | 21.15 | 21.15 | 20.2 | 20.7 | 20.7 | -0.5 (-2.36%) | 3,717 |
20 Feb 2019 | INR | 20.6 | 21.7 | 20 | 21.2 | 21.2 | +0.3 (+1.44%) | 16,215 |
19 Feb 2019 | INR | 22.6 | 22.6 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 12,838 |
18 Feb 2019 | INR | 21.1 | 22.3 | 20.5 | 22 | 22 | +0.75 (+3.53%) | 13,857 |
15 Feb 2019 | INR | 20.55 | 21.25 | 20 | 21.25 | 21.25 | +1 (+4.94%) | 16,872 |
14 Feb 2019 | INR | 18.95 | 20.25 | 18.95 | 20.25 | 20.25 | +0.95 (+4.92%) | 14,253 |
13 Feb 2019 | INR | 18.55 | 19.3 | 18.15 | 19.3 | 19.3 | +0.9 (+4.89%) | 21,673 |
12 Feb 2019 | INR | 17.3 | 18.4 | 16.8 | 18.4 | 18.4 | +0.85 (+4.84%) | 73,360 |
11 Feb 2019 | INR | 17.75 | 18.8 | 17.55 | 17.55 | 17.55 | -0.9 (-4.88%) | 6,215 |
8 Feb 2019 | INR | 18.15 | 18.95 | 17.8 | 18.45 | 18.45 | -0.25 (-1.34%) | 25,497 |
7 Feb 2019 | INR | 17.35 | 18.7 | 17.3 | 18.7 | 18.7 | +0.85 (+4.76%) | 19,927 |
6 Feb 2019 | INR | 17.4 | 18.5 | 16.8 | 17.85 | 17.85 | +0.2 (+1.13%) | 41,209 |
5 Feb 2019 | INR | 18.4 | 18.4 | 17.65 | 17.65 | 17.65 | -0.9 (-4.85%) | 10,783 |
4 Feb 2019 | INR | 19.45 | 20.35 | 18.55 | 18.55 | 18.55 | -0.95 (-4.87%) | 53,769 |
1 Feb 2019 | INR | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | +0.9 (+4.84%) | 6,741 |
31 Jan 2019 | INR | 18.6 | 18.6 | 18.2 | 18.6 | 18.6 | +0.85 (+4.79%) | 11,927 |
30 Jan 2019 | INR | 17 | 17.75 | 17 | 17.75 | 17.75 | +0.8 (+4.72%) | 11,108 |
29 Jan 2019 | INR | 15.4 | 16.95 | 15.4 | 16.95 | 16.95 | +0.8 (+4.95%) | 44,660 |
28 Jan 2019 | INR | 17.7 | 17.7 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 32,493 |
25 Jan 2019 | INR | 17.6 | 18.4 | 16.8 | 16.95 | 16.95 | -0.7 (-3.97%) | 49,690 |
24 Jan 2019 | INR | 18 | 19.1 | 17.6 | 17.65 | 17.65 | -0.85 (-4.59%) | 98,310 |