Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 12.8 | 13.7 | 12.8 | 13.6 | 13.6 | +0.45 (+3.42%) | 441 |
13 Dec 2018 | INR | 13 | 13.75 | 13 | 13.15 | 13.15 | -0.25 (-1.87%) | 475 |
12 Dec 2018 | INR | 12.62 | 13.91 | 12.62 | 13.4 | 13.4 | +0.15 (+1.13%) | 4,471 |
11 Dec 2018 | INR | 13.01 | 13.25 | 13 | 13.25 | 13.25 | +0.18 (+1.38%) | 2,289 |
10 Dec 2018 | INR | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.0 (0.0%) | 100 |
7 Dec 2018 | INR | 13.08 | 13.5 | 13 | 13.07 | 13.07 | -0.53 (-3.90%) | 2,954 |
6 Dec 2018 | INR | 13.99 | 13.99 | 13.6 | 13.6 | 13.6 | -0.25 (-1.81%) | 1,038 |
5 Dec 2018 | INR | 13.55 | 14.1 | 13.55 | 13.85 | 13.85 | 0.0 (0.0%) | 242 |
4 Dec 2018 | INR | 13.8 | 14.5 | 13.8 | 13.85 | 13.85 | -0.65 (-4.48%) | 1,874 |
3 Dec 2018 | INR | 14.5 | 14.5 | 13.95 | 14.5 | 14.5 | -0.06 (-0.41%) | 1,350 |
30 Nov 2018 | INR | 14.6 | 14.7 | 14.55 | 14.56 | 14.56 | +0.48 (+3.41%) | 835 |
29 Nov 2018 | INR | 15.45 | 15.45 | 14.05 | 14.08 | 14.08 | -0.7 (-4.74%) | 4,894 |
28 Nov 2018 | INR | 15.92 | 15.92 | 14.76 | 14.78 | 14.78 | -0.47 (-3.08%) | 2,332 |
27 Nov 2018 | INR | 15.65 | 15.7 | 14.86 | 15.25 | 15.25 | -0.34 (-2.18%) | 300 |
26 Nov 2018 | INR | 16.3 | 16.3 | 15.1 | 15.59 | 15.59 | -0.21 (-1.33%) | 883 |
22 Nov 2018 | INR | 16.31 | 17 | 15.8 | 15.8 | 15.8 | -0.71 (-4.30%) | 5,579 |
21 Nov 2018 | INR | 16.55 | 17.11 | 16.4 | 16.51 | 16.51 | -0.61 (-3.56%) | 6,687 |
20 Nov 2018 | INR | 16.99 | 17.5 | 16.01 | 17.12 | 17.12 | +0.16 (+0.94%) | 11,654 |
19 Nov 2018 | INR | 17.85 | 17.9 | 16.9 | 16.96 | 16.96 | +0.2 (+1.19%) | 8,849 |
16 Nov 2018 | INR | 16.24 | 17.75 | 16.24 | 16.76 | 16.76 | -1.28 (-7.10%) | 22,567 |
15 Nov 2018 | INR | 20.04 | 20.04 | 18.04 | 18.04 | 18.04 | -2 (-9.98%) | 18,242 |
14 Nov 2018 | INR | 22.5 | 23.8 | 20.04 | 20.04 | 20.04 | -2.22 (-9.97%) | 57,537 |
13 Nov 2018 | INR | 21.5 | 22.26 | 21.05 | 22.26 | 22.26 | +2.02 (+9.98%) | 85,081 |
12 Nov 2018 | INR | 18.2 | 20.24 | 18.2 | 20.24 | 20.24 | +3.37 (+19.98%) | 53,950 |
9 Nov 2018 | INR | 14.98 | 16.87 | 14.75 | 16.87 | 16.87 | +2.81 (+19.99%) | 11,122 |
7 Nov 2018 | INR | 11.55 | 14.3 | 11.55 | 14.06 | 14.06 | +0.46 (+3.38%) | 5,402 |
6 Nov 2018 | INR | 13.2 | 13.94 | 13 | 13.6 | 13.6 | +0.3 (+2.26%) | 4,290 |
5 Nov 2018 | INR | 13.05 | 13.3 | 12.55 | 13.3 | 13.3 | +0.5 (+3.91%) | 2,650 |
2 Nov 2018 | INR | 12.26 | 13.2 | 12.25 | 12.8 | 12.8 | +0.45 (+3.64%) | 1,999 |
1 Nov 2018 | INR | 12.4 | 12.5 | 12.35 | 12.35 | 12.35 | +0.44 (+3.69%) | 1,402 |