Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | INR | 7.95 | 7.95 | 7.6 | 7.65 | 7.65 | -0.35 (-4.38%) | 4,298 |
26 Apr 2019 | INR | 8 | 8.2 | 7.95 | 8 | 8 | -0.05 (-0.62%) | 3,035 |
25 Apr 2019 | INR | 8 | 8.3 | 7.8 | 8.05 | 8.05 | 0.0 (0.0%) | 2,270 |
24 Apr 2019 | INR | 7.9 | 8.25 | 7.8 | 8.05 | 8.05 | +0.15 (+1.90%) | 11,644 |
23 Apr 2019 | INR | 7.95 | 8.1 | 7.7 | 7.9 | 7.9 | -0.2 (-2.47%) | 4,586 |
22 Apr 2019 | INR | 8.15 | 8.45 | 7.85 | 8.1 | 8.1 | -0.15 (-1.82%) | 5,607 |
18 Apr 2019 | INR | 8.4 | 8.4 | 8 | 8.25 | 8.25 | -0.15 (-1.79%) | 1,223 |
16 Apr 2019 | INR | 8.35 | 8.4 | 8.35 | 8.4 | 8.4 | +0.4 (+5%) | 4,992 |
15 Apr 2019 | INR | 8.45 | 8.55 | 7.75 | 8 | 8 | -0.15 (-1.84%) | 13,791 |
12 Apr 2019 | INR | 8.25 | 8.55 | 8.05 | 8.15 | 8.15 | -0.3 (-3.55%) | 6,438 |
11 Apr 2019 | INR | 8.2 | 8.6 | 8.1 | 8.45 | 8.45 | +0.1 (+1.20%) | 3,762 |
10 Apr 2019 | INR | 8.8 | 8.8 | 8.25 | 8.35 | 8.35 | -0.3 (-3.47%) | 9,218 |
9 Apr 2019 | INR | 8.65 | 9 | 8.65 | 8.65 | 8.65 | -0.15 (-1.70%) | 4,185 |
8 Apr 2019 | INR | 9.3 | 9.3 | 8.6 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,842 |
5 Apr 2019 | INR | 9.7 | 9.7 | 8.85 | 8.9 | 8.9 | -0.4 (-4.30%) | 3,154 |
4 Apr 2019 | INR | 9.25 | 9.5 | 9 | 9.3 | 9.3 | +0.15 (+1.64%) | 3,505 |
3 Apr 2019 | INR | 8.8 | 9.3 | 8.6 | 9.15 | 9.15 | +0.25 (+2.81%) | 9,227 |
2 Apr 2019 | INR | 8.85 | 9.2 | 8.8 | 8.9 | 8.9 | +0.05 (+0.56%) | 3,205 |
1 Apr 2019 | INR | 9.1 | 9.1 | 8.85 | 8.85 | 8.85 | -0.25 (-2.75%) | 3,076 |
29 Mar 2019 | INR | 9.05 | 9.3 | 8.95 | 9.1 | 9.1 | -0.3 (-3.19%) | 4,907 |
28 Mar 2019 | INR | 9.5 | 9.65 | 9.1 | 9.4 | 9.4 | -0.15 (-1.57%) | 4,001 |
27 Mar 2019 | INR | 9.65 | 9.65 | 9.45 | 9.55 | 9.55 | -0.35 (-3.54%) | 5,121 |
26 Mar 2019 | INR | 9.65 | 10.05 | 9.5 | 9.9 | 9.9 | +0.25 (+2.59%) | 1,296 |
25 Mar 2019 | INR | 10.1 | 10.1 | 9.55 | 9.65 | 9.65 | -0.4 (-3.98%) | 2,014 |
22 Mar 2019 | INR | 10.2 | 10.2 | 9.6 | 10.05 | 10.05 | +0.35 (+3.61%) | 10,966 |
20 Mar 2019 | INR | 9.8 | 10.5 | 9.5 | 9.7 | 9.7 | -0.2 (-2.02%) | 19,233 |
19 Mar 2019 | INR | 9.8 | 10.15 | 9.65 | 9.9 | 9.9 | +0.05 (+0.51%) | 8,138 |
18 Mar 2019 | INR | 10 | 10.2 | 9.8 | 9.85 | 9.85 | -0.2 (-1.99%) | 3,428 |
15 Mar 2019 | INR | 10.2 | 10.2 | 9.55 | 10.05 | 10.05 | +0.2 (+2.03%) | 5,793 |
14 Mar 2019 | INR | 9.85 | 10.25 | 9.5 | 9.85 | 9.85 | -0.1 (-1.01%) | 14,026 |