Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 19 | 19.75 | 18.75 | 19.25 | 19.25 | +0.05 (+0.26%) | 581,041 |
13 Dec 2018 | INR | 19.45 | 19.55 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 907,547 |
12 Dec 2018 | INR | 18.95 | 19.35 | 18.9 | 19.15 | 19.15 | +0.45 (+2.41%) | 418,447 |
11 Dec 2018 | INR | 18.2 | 18.85 | 18.1 | 18.7 | 18.7 | +0.3 (+1.63%) | 343,255 |
10 Dec 2018 | INR | 17.7 | 18.65 | 17.2 | 18.4 | 18.4 | +0.85 (+4.84%) | 1,097,123 |
7 Dec 2018 | INR | 18.05 | 18.05 | 17.4 | 17.55 | 17.55 | -0.25 (-1.40%) | 434,519 |
6 Dec 2018 | INR | 18.05 | 18.25 | 17.75 | 17.8 | 17.8 | -0.4 (-2.20%) | 373,072 |
5 Dec 2018 | INR | 18.45 | 18.65 | 18.15 | 18.2 | 18.2 | -0.4 (-2.15%) | 273,713 |
4 Dec 2018 | INR | 18.75 | 19.2 | 18.45 | 18.6 | 18.6 | -0.1 (-0.53%) | 285,044 |
3 Dec 2018 | INR | 18.35 | 19.05 | 18.15 | 18.7 | 18.7 | +0.55 (+3.03%) | 756,111 |
30 Nov 2018 | INR | 18.4 | 18.5 | 18.05 | 18.15 | 18.15 | -0.25 (-1.36%) | 534,018 |
29 Nov 2018 | INR | 18.95 | 19.2 | 18.1 | 18.4 | 18.4 | -0.45 (-2.39%) | 507,769 |
28 Nov 2018 | INR | 19.4 | 19.4 | 18.75 | 18.85 | 18.85 | -0.3 (-1.57%) | 299,382 |
27 Nov 2018 | INR | 18.85 | 19.3 | 18.8 | 19.15 | 19.15 | +0.2 (+1.06%) | 329,881 |
26 Nov 2018 | INR | 19.5 | 19.5 | 18.6 | 18.95 | 18.95 | -0.15 (-0.79%) | 581,992 |
22 Nov 2018 | INR | 19.4 | 19.6 | 19.05 | 19.1 | 19.1 | -0.25 (-1.29%) | 434,728 |
21 Nov 2018 | INR | 19.25 | 19.7 | 19.1 | 19.35 | 19.35 | +0.1 (+0.52%) | 319,113 |
20 Nov 2018 | INR | 19.8 | 19.85 | 19.15 | 19.25 | 19.25 | -0.55 (-2.78%) | 343,335 |
19 Nov 2018 | INR | 20.1 | 20.15 | 19.75 | 19.8 | 19.8 | -0.15 (-0.75%) | 405,405 |
16 Nov 2018 | INR | 20.25 | 20.5 | 19.9 | 19.95 | 19.95 | -0.2 (-0.99%) | 368,301 |
15 Nov 2018 | INR | 20.25 | 20.4 | 20 | 20.15 | 20.15 | -0.2 (-0.98%) | 477,871 |
14 Nov 2018 | INR | 20.6 | 20.9 | 20.25 | 20.35 | 20.35 | -0.15 (-0.73%) | 358,806 |
13 Nov 2018 | INR | 20.35 | 20.6 | 20.25 | 20.5 | 20.5 | +0.05 (+0.24%) | 324,438 |
12 Nov 2018 | INR | 21.25 | 21.35 | 20.3 | 20.45 | 20.45 | -0.75 (-3.54%) | 390,999 |
9 Nov 2018 | INR | 21.2 | 21.7 | 20.9 | 21.2 | 21.2 | +0.15 (+0.71%) | 486,579 |
7 Nov 2018 | INR | 20.8 | 21.2 | 20.65 | 21.05 | 21.05 | +0.55 (+2.68%) | 207,744 |
6 Nov 2018 | INR | 20.6 | 20.9 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 540,948 |
5 Nov 2018 | INR | 20.25 | 21.3 | 20.25 | 20.5 | 20.5 | -0.05 (-0.24%) | 758,664 |
2 Nov 2018 | INR | 21.15 | 21.15 | 20.4 | 20.55 | 20.55 | -0.3 (-1.44%) | 756,909 |
1 Nov 2018 | INR | 21.55 | 21.75 | 20.35 | 20.85 | 20.85 | -0.35 (-1.65%) | 1,093,363 |