Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | INR | 16.3 | 17 | 16.3 | 16.95 | 16.95 | +0.75 (+4.63%) | 25,987 |
13 Mar 2019 | INR | 17 | 17 | 16.15 | 16.2 | 16.2 | -0.8 (-4.71%) | 11,897 |
12 Mar 2019 | INR | 16.55 | 17.45 | 16.5 | 17 | 17 | 0.0 (0.0%) | 24,496 |
11 Mar 2019 | INR | 17.25 | 17.3 | 16.6 | 17 | 17 | +0.4 (+2.41%) | 16,951 |
8 Mar 2019 | INR | 16.35 | 17.3 | 16.35 | 16.6 | 16.6 | -0.25 (-1.48%) | 12,940 |
7 Mar 2019 | INR | 18.3 | 18.3 | 16.75 | 16.85 | 16.85 | -0.6 (-3.44%) | 69,768 |
6 Mar 2019 | INR | 17.4 | 17.45 | 16 | 17.45 | 17.45 | +0.8 (+4.80%) | 30,028 |
5 Mar 2019 | INR | 16.6 | 16.65 | 16.1 | 16.65 | 16.65 | +0.75 (+4.72%) | 8,314 |
1 Mar 2019 | INR | 15.9 | 15.9 | 15.8 | 15.9 | 15.9 | +0.75 (+4.95%) | 9,798 |
28 Feb 2019 | INR | 14.5 | 15.15 | 14.5 | 15.15 | 15.15 | +0.7 (+4.84%) | 20,618 |
27 Feb 2019 | INR | 14 | 14.45 | 13.8 | 14.45 | 14.45 | +0.65 (+4.71%) | 9,258 |
26 Feb 2019 | INR | 14.3 | 15.1 | 13.7 | 13.8 | 13.8 | -0.6 (-4.17%) | 98,431 |
25 Feb 2019 | INR | 13.75 | 14.4 | 13.7 | 14.4 | 14.4 | +0.65 (+4.73%) | 32,674 |
22 Feb 2019 | INR | 14 | 14.1 | 13.6 | 13.75 | 13.75 | +0.3 (+2.23%) | 105,046 |
21 Feb 2019 | INR | 13.15 | 13.45 | 12.8 | 13.45 | 13.45 | +0.6 (+4.67%) | 62,632 |
20 Feb 2019 | INR | 12.35 | 13.45 | 12.35 | 12.85 | 12.85 | -0.05 (-0.39%) | 8,571 |
19 Feb 2019 | INR | 13.6 | 13.6 | 12.5 | 12.9 | 12.9 | -0.25 (-1.90%) | 184,515 |
18 Feb 2019 | INR | 14.2 | 14.2 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 24,160 |
15 Feb 2019 | INR | 14.5 | 14.5 | 13.8 | 13.8 | 13.8 | -0.7 (-4.83%) | 42,058 |
14 Feb 2019 | INR | 14.2 | 14.75 | 14.1 | 14.5 | 14.5 | -0.2 (-1.36%) | 7,506 |
13 Feb 2019 | INR | 15 | 15.4 | 14.5 | 14.7 | 14.7 | -0.25 (-1.67%) | 17,996 |
12 Feb 2019 | INR | 15 | 15.9 | 14.65 | 14.95 | 14.95 | -0.35 (-2.29%) | 17,332 |
11 Feb 2019 | INR | 14.45 | 15.7 | 14.45 | 15.3 | 15.3 | +0.3 (+2%) | 10,961 |
8 Feb 2019 | INR | 14.9 | 15.6 | 14.55 | 15 | 15 | +0.1 (+0.67%) | 16,945 |
7 Feb 2019 | INR | 14.9 | 15.35 | 14.15 | 14.9 | 14.9 | +0.15 (+1.02%) | 15,349 |
6 Feb 2019 | INR | 15.45 | 15.45 | 14.75 | 14.75 | 14.75 | -0.75 (-4.84%) | 25,660 |
5 Feb 2019 | INR | 15.9 | 16 | 15.5 | 15.5 | 15.5 | -0.8 (-4.91%) | 18,079 |
4 Feb 2019 | INR | 17.15 | 17.7 | 16.3 | 16.3 | 16.3 | -0.85 (-4.96%) | 45,287 |
1 Feb 2019 | INR | 17.05 | 17.2 | 16.1 | 17.15 | 17.15 | +0.75 (+4.57%) | 58,926 |
31 Jan 2019 | INR | 15.95 | 16.4 | 15.85 | 16.4 | 16.4 | +0.75 (+4.79%) | 15,643 |