Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 11.02 | 11.63 | 11 | 11.52 | 11.52 | +0.45 (+4.07%) | 904,255 |
13 Dec 2018 | INR | 11.02 | 11.25 | 10.98 | 11.07 | 11.07 | +0.09 (+0.82%) | 524,321 |
12 Dec 2018 | INR | 10.9 | 11.6 | 10.85 | 10.98 | 10.98 | +0.2 (+1.86%) | 825,018 |
11 Dec 2018 | INR | 10.6 | 10.93 | 10.6 | 10.78 | 10.78 | -0.07 (-0.65%) | 401,729 |
10 Dec 2018 | INR | 10.83 | 11.09 | 10.6 | 10.85 | 10.85 | +0.01 (+0.09%) | 634,455 |
7 Dec 2018 | INR | 11.3 | 11.3 | 10.74 | 10.84 | 10.84 | -0.15 (-1.36%) | 409,794 |
6 Dec 2018 | INR | 11.15 | 11.27 | 10.86 | 10.99 | 10.99 | -0.25 (-2.22%) | 480,508 |
5 Dec 2018 | INR | 11.4 | 11.59 | 11.1 | 11.24 | 11.24 | -0.22 (-1.92%) | 327,871 |
4 Dec 2018 | INR | 11.45 | 11.63 | 11.35 | 11.46 | 11.46 | +0.02 (+0.17%) | 574,125 |
3 Dec 2018 | INR | 11.85 | 11.85 | 11.4 | 11.44 | 11.44 | -0.22 (-1.89%) | 571,795 |
30 Nov 2018 | INR | 11.93 | 11.93 | 11.6 | 11.66 | 11.66 | -0.09 (-0.77%) | 537,072 |
29 Nov 2018 | INR | 12.25 | 12.41 | 11.61 | 11.75 | 11.75 | -0.46 (-3.77%) | 2,878,313 |
28 Nov 2018 | INR | 12.36 | 12.62 | 12.14 | 12.21 | 12.21 | -0.15 (-1.21%) | 1,296,048 |
27 Nov 2018 | INR | 11.51 | 12.44 | 11.48 | 12.36 | 12.36 | +0.79 (+6.83%) | 1,360,471 |
26 Nov 2018 | INR | 11.7 | 11.75 | 11.35 | 11.57 | 11.57 | -0.04 (-0.34%) | 634,368 |
22 Nov 2018 | INR | 12.29 | 12.3 | 11.54 | 11.61 | 11.61 | -0.38 (-3.17%) | 1,215,201 |
21 Nov 2018 | INR | 12.25 | 12.7 | 11.9 | 11.99 | 11.99 | -0.52 (-4.16%) | 900,909 |
20 Nov 2018 | INR | 12.98 | 13.26 | 12.26 | 12.51 | 12.51 | -2.04 (-14.02%) | 2,559,163 |
19 Nov 2018 | INR | 14.04 | 14.89 | 13.76 | 14.55 | 14.55 | +0.67 (+4.83%) | 2,343,015 |
16 Nov 2018 | INR | 14.01 | 14.08 | 13.73 | 13.88 | 13.88 | -0.17 (-1.21%) | 843,197 |
15 Nov 2018 | INR | 13.8 | 14.25 | 13.42 | 14.05 | 14.05 | +0.13 (+0.93%) | 815,758 |
14 Nov 2018 | INR | 14.2 | 14.2 | 13.75 | 13.92 | 13.92 | -0.06 (-0.43%) | 753,175 |
13 Nov 2018 | INR | 14 | 14.2 | 13.56 | 13.98 | 13.98 | -0.31 (-2.17%) | 519,945 |
12 Nov 2018 | INR | 14.94 | 14.94 | 13.9 | 14.29 | 14.29 | -0.24 (-1.65%) | 1,500,656 |
9 Nov 2018 | INR | 13.65 | 14.7 | 13.55 | 14.53 | 14.53 | +0.81 (+5.90%) | 771,313 |
7 Nov 2018 | INR | 13.85 | 13.9 | 13.6 | 13.72 | 13.72 | +0.12 (+0.88%) | 104,921 |
6 Nov 2018 | INR | 13.95 | 13.98 | 13.41 | 13.6 | 13.6 | +0.02 (+0.15%) | 698,312 |
5 Nov 2018 | INR | 13.8 | 14 | 13.36 | 13.58 | 13.58 | -0.18 (-1.31%) | 1,038,714 |
2 Nov 2018 | INR | 13.05 | 14.48 | 13.05 | 13.76 | 13.76 | +0.97 (+7.58%) | 2,954,270 |
1 Nov 2018 | INR | 12.4 | 12.89 | 12.32 | 12.79 | 12.79 | +0.49 (+3.98%) | 833,840 |