Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 22 | 22 | 21.25 | 21.45 | 21.45 | -0.6 (-2.72%) | 41,973 |
13 Dec 2018 | INR | 21.9 | 22.5 | 21.9 | 22.05 | 22.05 | +0.05 (+0.23%) | 36,914 |
12 Dec 2018 | INR | 21.8 | 22.75 | 21.75 | 22 | 22 | +0.35 (+1.62%) | 80,345 |
11 Dec 2018 | INR | 19.65 | 22.15 | 19.5 | 21.65 | 21.65 | +1.8 (+9.07%) | 99,192 |
10 Dec 2018 | INR | 20.25 | 20.25 | 19.65 | 19.85 | 19.85 | -0.8 (-3.87%) | 71,620 |
7 Dec 2018 | INR | 21.4 | 21.6 | 20.4 | 20.65 | 20.65 | -0.35 (-1.67%) | 82,878 |
6 Dec 2018 | INR | 21.5 | 21.6 | 20.9 | 21 | 21 | -0.5 (-2.33%) | 67,442 |
5 Dec 2018 | INR | 22.9 | 22.9 | 21.35 | 21.5 | 21.5 | -0.2 (-0.92%) | 89,054 |
4 Dec 2018 | INR | 21.55 | 22.25 | 21.55 | 21.7 | 21.7 | -0.4 (-1.81%) | 36,799 |
3 Dec 2018 | INR | 22.1 | 22.4 | 21.9 | 22.1 | 22.1 | +0.05 (+0.23%) | 61,633 |
30 Nov 2018 | INR | 22.25 | 22.65 | 21.8 | 22.05 | 22.05 | -0.1 (-0.45%) | 81,357 |
29 Nov 2018 | INR | 22.45 | 23 | 22 | 22.15 | 22.15 | -0.35 (-1.56%) | 99,188 |
28 Nov 2018 | INR | 24.1 | 24.1 | 22.3 | 22.5 | 22.5 | -1.1 (-4.66%) | 345,366 |
27 Nov 2018 | INR | 21.8 | 23.7 | 21.6 | 23.6 | 23.6 | +2.05 (+9.51%) | 526,602 |
26 Nov 2018 | INR | 22.05 | 22.1 | 21.5 | 21.55 | 21.55 | -0.3 (-1.37%) | 29,169 |
22 Nov 2018 | INR | 22.15 | 22.45 | 21.7 | 21.85 | 21.85 | -0.3 (-1.35%) | 66,191 |
21 Nov 2018 | INR | 22.55 | 22.75 | 22.05 | 22.15 | 22.15 | -0.25 (-1.12%) | 62,335 |
20 Nov 2018 | INR | 22.55 | 22.95 | 22.2 | 22.4 | 22.4 | -0.3 (-1.32%) | 40,255 |
19 Nov 2018 | INR | 22.5 | 23.55 | 22.4 | 22.7 | 22.7 | +0.4 (+1.79%) | 84,650 |
16 Nov 2018 | INR | 22.85 | 23 | 22.2 | 22.3 | 22.3 | -0.75 (-3.25%) | 62,730 |
15 Nov 2018 | INR | 23.6 | 23.85 | 22.85 | 23.05 | 23.05 | -0.55 (-2.33%) | 58,887 |
14 Nov 2018 | INR | 23.8 | 24.05 | 23.5 | 23.6 | 23.6 | -0.2 (-0.84%) | 26,231 |
13 Nov 2018 | INR | 23.4 | 24.35 | 23.3 | 23.8 | 23.8 | +0.05 (+0.21%) | 36,845 |
12 Nov 2018 | INR | 24.7 | 24.7 | 23 | 23.75 | 23.75 | -0.65 (-2.66%) | 67,461 |
9 Nov 2018 | INR | 24.65 | 24.8 | 24.2 | 24.4 | 24.4 | -0.45 (-1.81%) | 122,828 |
7 Nov 2018 | INR | 24.6 | 25.2 | 24.35 | 24.85 | 24.85 | +0.75 (+3.11%) | 46,343 |
6 Nov 2018 | INR | 24.3 | 24.75 | 23.9 | 24.1 | 24.1 | +0.15 (+0.63%) | 61,785 |
5 Nov 2018 | INR | 25.45 | 25.45 | 23.65 | 23.95 | 23.95 | -0.35 (-1.44%) | 54,027 |
2 Nov 2018 | INR | 25.7 | 25.7 | 23.5 | 24.3 | 24.3 | -1.5 (-5.81%) | 166,061 |
1 Nov 2018 | INR | 27.8 | 27.8 | 23.55 | 25.8 | 25.8 | -0.1 (-0.39%) | 74,089 |