Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 13.21 | 14.38 | 13.21 | 13.99 | 13.99 | +0.17 (+1.23%) | 1,030 |
25 Jan 2019 | INR | 13.45 | 13.82 | 13.01 | 13.82 | 13.82 | +0.65 (+4.94%) | 2,052 |
24 Jan 2019 | INR | 12.32 | 13.17 | 12.32 | 13.17 | 13.17 | +0.62 (+4.94%) | 1,749 |
23 Jan 2019 | INR | 12.45 | 12.99 | 12.45 | 12.55 | 12.55 | -0.25 (-1.95%) | 1,358 |
22 Jan 2019 | INR | 12.9 | 12.9 | 12.7 | 12.8 | 12.8 | -0.15 (-1.16%) | 1,075 |
21 Jan 2019 | INR | 12.86 | 13.24 | 12.86 | 12.95 | 12.95 | -0.55 (-4.07%) | 648 |
18 Jan 2019 | INR | 13.2 | 13.59 | 13.2 | 13.5 | 13.5 | +0.06 (+0.45%) | 1,721 |
17 Jan 2019 | INR | 13.55 | 13.55 | 13.21 | 13.44 | 13.44 | -0.17 (-1.25%) | 16,274 |
16 Jan 2019 | INR | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.19 (-1.38%) | 200 |
15 Jan 2019 | INR | 13.99 | 14 | 13.75 | 13.8 | 13.8 | +0.19 (+1.40%) | 3,462 |
14 Jan 2019 | INR | 13.8 | 13.8 | 13.6 | 13.61 | 13.61 | -0.12 (-0.87%) | 788 |
11 Jan 2019 | INR | 13.75 | 13.89 | 13.65 | 13.73 | 13.73 | +0.06 (+0.44%) | 11,913 |
10 Jan 2019 | INR | 13.53 | 13.99 | 13.53 | 13.67 | 13.67 | -0.2 (-1.44%) | 135 |
9 Jan 2019 | INR | 13.95 | 14 | 13.4 | 13.87 | 13.87 | +0.17 (+1.24%) | 1,253 |
8 Jan 2019 | INR | 14 | 14 | 13.7 | 13.7 | 13.7 | -0.05 (-0.36%) | 1,231 |
7 Jan 2019 | INR | 13.25 | 14 | 13.25 | 13.75 | 13.75 | -0.05 (-0.36%) | 979 |
4 Jan 2019 | INR | 14.07 | 14.07 | 13.75 | 13.8 | 13.8 | -0.1 (-0.72%) | 801 |
3 Jan 2019 | INR | 14.23 | 14.23 | 13.9 | 13.9 | 13.9 | -0.13 (-0.93%) | 447 |
2 Jan 2019 | INR | 14 | 14.15 | 13.77 | 14.03 | 14.03 | -0.06 (-0.43%) | 1,126 |
1 Jan 2019 | INR | 14 | 14.7 | 14 | 14.09 | 14.09 | -0.34 (-2.36%) | 1,100 |
31 Dec 2018 | INR | 14.4 | 14.6 | 14.13 | 14.43 | 14.43 | +0.49 (+3.52%) | 5,206 |
28 Dec 2018 | INR | 13.51 | 14 | 13.5 | 13.94 | 13.94 | +0.13 (+0.94%) | 2,768 |
27 Dec 2018 | INR | 14 | 14.1 | 13.81 | 13.81 | 13.81 | -0.11 (-0.79%) | 1,328 |
26 Dec 2018 | INR | 13.75 | 14.1 | 13.75 | 13.92 | 13.92 | +0.14 (+1.02%) | 292 |
24 Dec 2018 | INR | 14.74 | 14.74 | 13.78 | 13.78 | 13.78 | -0.28 (-1.99%) | 825 |
21 Dec 2018 | INR | 13.5 | 14.1 | 13.5 | 14.06 | 14.06 | +0.55 (+4.07%) | 3,231 |
20 Dec 2018 | INR | 13.5 | 13.99 | 13.5 | 13.51 | 13.51 | -0.16 (-1.17%) | 912 |
19 Dec 2018 | INR | 14.15 | 14.17 | 13.66 | 13.67 | 13.67 | +0.17 (+1.26%) | 1,403 |
18 Dec 2018 | INR | 13.12 | 13.8 | 13.12 | 13.5 | 13.5 | 0.0 (0.0%) | 350 |
17 Dec 2018 | INR | 13.25 | 13.87 | 13.1 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,975 |