Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2019 | INR | 19.5 | 20.15 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 307,220 |
24 Apr 2019 | INR | 20.65 | 21.35 | 20.3 | 20.35 | 20.35 | -1 (-4.68%) | 469,249 |
23 Apr 2019 | INR | 22.75 | 22.8 | 21.3 | 21.35 | 21.35 | -1.05 (-4.69%) | 331,925 |
22 Apr 2019 | INR | 22.55 | 22.9 | 21.55 | 22.4 | 22.4 | +0.25 (+1.13%) | 408,921 |
18 Apr 2019 | INR | 23 | 23.25 | 21.55 | 22.15 | 22.15 | -0.5 (-2.21%) | 666,642 |
16 Apr 2019 | INR | 22.8 | 23.25 | 22.45 | 22.65 | 22.65 | +0.2 (+0.89%) | 769,238 |
15 Apr 2019 | INR | 22.45 | 22.45 | 22 | 22.45 | 22.45 | +1.05 (+4.91%) | 1,120,235 |
12 Apr 2019 | INR | 21.2 | 21.6 | 20.05 | 21.4 | 21.4 | +0.75 (+3.63%) | 625,294 |
11 Apr 2019 | INR | 20.8 | 21.35 | 20.1 | 20.65 | 20.65 | -0.25 (-1.20%) | 519,156 |
10 Apr 2019 | INR | 20.85 | 21.9 | 20.85 | 20.9 | 20.9 | -1 (-4.57%) | 1,017,354 |
9 Apr 2019 | INR | 22.2 | 22.2 | 20.1 | 21.9 | 21.9 | +0.75 (+3.55%) | 2,915,278 |
8 Apr 2019 | INR | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | +1 (+4.96%) | 303,548 |
5 Apr 2019 | INR | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +0.95 (+4.95%) | 806,338 |
4 Apr 2019 | INR | 19 | 19.2 | 19 | 19.2 | 19.2 | +0.9 (+4.92%) | 611,670 |
3 Apr 2019 | INR | 18.15 | 18.3 | 17.9 | 18.3 | 18.3 | +0.85 (+4.87%) | 972,368 |
2 Apr 2019 | INR | 16.05 | 17.45 | 15.85 | 17.45 | 17.45 | +0.8 (+4.80%) | 1,298,447 |
1 Apr 2019 | INR | 17.9 | 17.9 | 16.65 | 16.65 | 16.65 | -0.87 (-4.97%) | 1,093,873 |
29 Mar 2019 | INR | 18.15 | 18.95 | 17.52 | 17.52 | 17.52 | -0.92 (-4.99%) | 1,131,624 |
28 Mar 2019 | INR | 18.43 | 19.7 | 18.43 | 18.44 | 18.44 | -0.96 (-4.95%) | 1,640,778 |
27 Mar 2019 | INR | 20.39 | 20.45 | 19.4 | 19.4 | 19.4 | -1.02 (-5.00%) | 1,020,266 |
26 Mar 2019 | INR | 20.3 | 20.74 | 17.79 | 20.42 | 20.42 | +1.22 (+6.35%) | 3,889,827 |
25 Mar 2019 | INR | 18 | 19.2 | 18 | 19.2 | 19.2 | +1.74 (+9.97%) | 3,315,941 |
22 Mar 2019 | INR | 17.45 | 17.46 | 16.65 | 17.46 | 17.46 | +1.58 (+9.95%) | 3,692,885 |
20 Mar 2019 | INR | 14.53 | 15.93 | 14.49 | 15.88 | 15.88 | +2.6 (+19.58%) | 3,004,751 |
19 Mar 2019 | INR | 10.78 | 13.28 | 10.46 | 13.28 | 13.28 | +2.21 (+19.96%) | 2,234,670 |
18 Mar 2019 | INR | 10.9 | 11.1 | 10.76 | 11.07 | 11.07 | +0.15 (+1.37%) | 184,902 |
15 Mar 2019 | INR | 11 | 11.2 | 10.71 | 10.92 | 10.92 | -0.04 (-0.36%) | 189,275 |
14 Mar 2019 | INR | 10.99 | 11.1 | 10.46 | 10.96 | 10.96 | +0.3 (+2.81%) | 138,394 |
13 Mar 2019 | INR | 10.8 | 11 | 10.5 | 10.66 | 10.66 | -0.1 (-0.93%) | 148,461 |
12 Mar 2019 | INR | 10.9 | 11.1 | 10.65 | 10.76 | 10.76 | -0.04 (-0.37%) | 129,280 |