Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 14.68 | 14.71 | 14.5 | 14.57 | 14.57 | +0.24 (+1.67%) | 1,095,228 |
12 Sep 2018 | INR | 14.9 | 14.9 | 14.08 | 14.33 | 14.33 | -0.05 (-0.35%) | 3,046,663 |
11 Sep 2018 | INR | 14.76 | 14.96 | 14.26 | 14.38 | 14.38 | -0.4 (-2.71%) | 739,835 |
10 Sep 2018 | INR | 14.7 | 14.95 | 14.68 | 14.78 | 14.78 | -0.16 (-1.07%) | 1,096,292 |
7 Sep 2018 | INR | 14.86 | 15.1 | 14.64 | 14.94 | 14.94 | +0.19 (+1.29%) | 1,363,610 |
6 Sep 2018 | INR | 14.74 | 15.1 | 14.35 | 14.75 | 14.75 | +0.3 (+2.08%) | 2,823,542 |
5 Sep 2018 | INR | 14.75 | 15 | 14.23 | 14.45 | 14.45 | -0.2 (-1.37%) | 3,533,363 |
4 Sep 2018 | INR | 15 | 15.43 | 14.51 | 14.65 | 14.65 | -0.26 (-1.74%) | 3,044,573 |
3 Sep 2018 | INR | 14.2 | 15.43 | 13.85 | 14.91 | 14.91 | +0.7 (+4.93%) | 3,877,309 |
31 Aug 2018 | INR | 14.52 | 14.52 | 13.44 | 14.21 | 14.21 | -0.31 (-2.13%) | 2,449,045 |
30 Aug 2018 | INR | 14.7 | 15 | 14.1 | 14.52 | 14.52 | -0.12 (-0.82%) | 1,015,929 |
29 Aug 2018 | INR | 14.3 | 14.85 | 14.17 | 14.64 | 14.64 | +0.28 (+1.95%) | 1,751,771 |
28 Aug 2018 | INR | 14.5 | 15.05 | 13.82 | 14.36 | 14.36 | -0.22 (-1.51%) | 2,234,548 |
27 Aug 2018 | INR | 14.8 | 15.23 | 14.34 | 14.58 | 14.58 | -0.44 (-2.93%) | 1,495,066 |
24 Aug 2018 | INR | 15 | 15.49 | 14.9 | 15.02 | 15.02 | -0.18 (-1.18%) | 1,796,517 |
23 Aug 2018 | INR | 15.5 | 15.51 | 14.78 | 15.2 | 15.2 | -0.19 (-1.23%) | 2,656,783 |
21 Aug 2018 | INR | 15.7 | 16.25 | 15.26 | 15.39 | 15.39 | +0.17 (+1.12%) | 9,312,093 |
20 Aug 2018 | INR | 13.1 | 15.7 | 12.89 | 15.22 | 15.22 | +2.39 (+18.63%) | 9,284,760 |
17 Aug 2018 | INR | 12.87 | 13.15 | 12.58 | 12.83 | 12.83 | +0.4 (+3.22%) | 1,628,456 |
16 Aug 2018 | INR | 11.71 | 13.19 | 11.57 | 12.43 | 12.43 | +0.72 (+6.15%) | 3,382,738 |
14 Aug 2018 | INR | 11.85 | 12.15 | 11.56 | 11.71 | 11.71 | -0.22 (-1.84%) | 1,561,833 |
13 Aug 2018 | INR | 12.3 | 12.3 | 11.72 | 11.93 | 11.93 | -0.34 (-2.77%) | 1,284,246 |
10 Aug 2018 | INR | 13.1 | 13.45 | 11.95 | 12.27 | 12.27 | -0.71 (-5.47%) | 1,652,431 |
9 Aug 2018 | INR | 11.2 | 13.2 | 10.99 | 12.98 | 12.98 | +1.49 (+12.97%) | 5,054,155 |
8 Aug 2018 | INR | 11.65 | 11.71 | 11.15 | 11.49 | 11.49 | -0.05 (-0.43%) | 2,632,938 |
7 Aug 2018 | INR | 11.61 | 11.69 | 11.35 | 11.54 | 11.54 | -0.02 (-0.17%) | 700,606 |
6 Aug 2018 | INR | 11.7 | 11.81 | 11.48 | 11.56 | 11.56 | -0.14 (-1.20%) | 656,455 |
3 Aug 2018 | INR | 11.61 | 11.99 | 11.6 | 11.7 | 11.7 | +0.17 (+1.47%) | 1,476,936 |
2 Aug 2018 | INR | 11.72 | 11.72 | 11.4 | 11.53 | 11.53 | -0.2 (-1.71%) | 962,137 |
1 Aug 2018 | INR | 11.74 | 11.89 | 11.57 | 11.73 | 11.73 | -0.01 (-0.09%) | 578,957 |