Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 12.24 | 12.24 | 11.22 | 11.35 | 11.35 | -0.15 (-1.30%) | 5,766 |
18 Jun 2018 | INR | 12.29 | 12.79 | 11.5 | 11.5 | 11.5 | -0.4 (-3.36%) | 10,324 |
15 Jun 2018 | INR | 12.65 | 12.65 | 11.68 | 11.9 | 11.9 | 0.0 (0.0%) | 8,954 |
14 Jun 2018 | INR | 12.9 | 12.9 | 11.37 | 11.9 | 11.9 | -0.01 (-0.08%) | 21,262 |
13 Jun 2018 | INR | 12.4 | 12.4 | 11.32 | 11.91 | 11.91 | -0.05 (-0.42%) | 9,357 |
12 Jun 2018 | INR | 11.3 | 12 | 11.11 | 11.96 | 11.96 | +0.61 (+5.37%) | 10,177 |
11 Jun 2018 | INR | 12 | 12 | 11.15 | 11.35 | 11.35 | +0.19 (+1.70%) | 4,738 |
8 Jun 2018 | INR | 11.39 | 11.4 | 11.05 | 11.16 | 11.16 | -0.29 (-2.53%) | 3,352 |
7 Jun 2018 | INR | 11.8 | 11.8 | 11.1 | 11.45 | 11.45 | +0.34 (+3.06%) | 5,506 |
6 Jun 2018 | INR | 11.92 | 11.92 | 11 | 11.11 | 11.11 | -0.25 (-2.20%) | 18,944 |
5 Jun 2018 | INR | 12.31 | 12.31 | 11.22 | 11.36 | 11.36 | -0.4 (-3.40%) | 14,952 |
4 Jun 2018 | INR | 12.98 | 12.98 | 11.76 | 11.76 | 11.76 | -0.61 (-4.93%) | 29,475 |
1 Jun 2018 | INR | 13 | 13 | 12.3 | 12.37 | 12.37 | -0.29 (-2.29%) | 6,356 |
31 May 2018 | INR | 13.08 | 13.08 | 12.33 | 12.66 | 12.66 | +0.08 (+0.64%) | 10,914 |
30 May 2018 | INR | 13.3 | 13.3 | 12.4 | 12.58 | 12.58 | -0.13 (-1.02%) | 17,496 |
29 May 2018 | INR | 12.89 | 12.89 | 12.35 | 12.71 | 12.71 | +0.43 (+3.50%) | 33,874 |
28 May 2018 | INR | 12.28 | 12.28 | 12.15 | 12.28 | 12.28 | +0.58 (+4.96%) | 16,807 |
25 May 2018 | INR | 11.34 | 11.7 | 10.86 | 11.7 | 11.7 | +0.55 (+4.93%) | 32,055 |
24 May 2018 | INR | 11.25 | 11.25 | 10.9 | 11.15 | 11.15 | +0.09 (+0.81%) | 2,569 |
23 May 2018 | INR | 10.6 | 11.25 | 10.6 | 11.06 | 11.06 | +0.01 (+0.09%) | 5,559 |
22 May 2018 | INR | 11.38 | 11.38 | 10.99 | 11.05 | 11.05 | -0.05 (-0.45%) | 9,487 |
21 May 2018 | INR | 11.26 | 11.36 | 10.71 | 11.1 | 11.1 | +0.05 (+0.45%) | 5,089 |
18 May 2018 | INR | 11.46 | 11.46 | 11.02 | 11.05 | 11.05 | -0.21 (-1.87%) | 2,338 |
17 May 2018 | INR | 11.25 | 11.46 | 11.01 | 11.26 | 11.26 | +0.01 (+0.09%) | 16,262 |
16 May 2018 | INR | 11.77 | 11.77 | 11 | 11.25 | 11.25 | +0.04 (+0.36%) | 7,306 |
15 May 2018 | INR | 11.5 | 11.5 | 11.04 | 11.21 | 11.21 | -0.05 (-0.44%) | 6,711 |
14 May 2018 | INR | 12.2 | 12.2 | 11.22 | 11.26 | 11.26 | -0.55 (-4.66%) | 14,362 |
11 May 2018 | INR | 11.97 | 12.22 | 11.27 | 11.81 | 11.81 | +0.01 (+0.08%) | 20,098 |
10 May 2018 | INR | 12.26 | 12.26 | 11.21 | 11.8 | 11.8 | +0.07 (+0.60%) | 27,521 |
9 May 2018 | INR | 12.48 | 12.48 | 11.7 | 11.73 | 11.73 | -0.26 (-2.17%) | 47,851 |