Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 13.23 | 13.5 | 13 | 13.48 | 13.48 | +0.22 (+1.66%) | 15,867 |
7 May 2018 | INR | 13.75 | 14.2 | 13.15 | 13.26 | 13.26 | -0.41 (-3.00%) | 16,191 |
4 May 2018 | INR | 13.45 | 13.7 | 13.04 | 13.67 | 13.67 | +0.22 (+1.64%) | 22,274 |
3 May 2018 | INR | 13.8 | 14 | 13.4 | 13.45 | 13.45 | -0.59 (-4.20%) | 13,665 |
2 May 2018 | INR | 14.35 | 14.65 | 14 | 14.04 | 14.04 | -0.01 (-0.07%) | 25,080 |
30 Apr 2018 | INR | 14.1 | 14.95 | 14 | 14.05 | 14.05 | -0.25 (-1.75%) | 8,791 |
27 Apr 2018 | INR | 14.25 | 15 | 14.1 | 14.3 | 14.3 | -0.2 (-1.38%) | 26,170 |
26 Apr 2018 | INR | 14.85 | 15.15 | 14.3 | 14.5 | 14.5 | -0.5 (-3.33%) | 4,505 |
25 Apr 2018 | INR | 15.45 | 15.85 | 15 | 15 | 15 | -0.75 (-4.76%) | 24,109 |
24 Apr 2018 | INR | 15.8 | 15.9 | 15.5 | 15.75 | 15.75 | +0.4 (+2.61%) | 7,450 |
23 Apr 2018 | INR | 15.25 | 15.95 | 15.2 | 15.35 | 15.35 | -0.05 (-0.32%) | 11,161 |
20 Apr 2018 | INR | 15.6 | 15.6 | 14.7 | 15.4 | 15.4 | +0.5 (+3.36%) | 25,670 |
19 Apr 2018 | INR | 14.85 | 15.5 | 14.55 | 14.9 | 14.9 | -0.35 (-2.30%) | 21,261 |
18 Apr 2018 | INR | 15.15 | 16 | 15 | 15.25 | 15.25 | -0.2 (-1.29%) | 15,857 |
17 Apr 2018 | INR | 15.7 | 15.7 | 15.2 | 15.45 | 15.45 | +0.15 (+0.98%) | 12,276 |
16 Apr 2018 | INR | 15.5 | 15.85 | 14.8 | 15.3 | 15.3 | -0.05 (-0.33%) | 10,412 |
13 Apr 2018 | INR | 16.2 | 16.2 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 27,270 |
12 Apr 2018 | INR | 16.35 | 16.95 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 45,984 |
11 Apr 2018 | INR | 16.25 | 17.1 | 15.9 | 17 | 17 | +0.5 (+3.03%) | 22,472 |
10 Apr 2018 | INR | 17 | 17.4 | 16 | 16.5 | 16.5 | +0.3 (+1.85%) | 22,024 |
9 Apr 2018 | INR | 15.65 | 16.2 | 15.1 | 16.2 | 16.2 | +1.45 (+9.83%) | 35,460 |
6 Apr 2018 | INR | 14.15 | 14.75 | 13.65 | 14.75 | 14.75 | +1.3 (+9.67%) | 45,375 |
5 Apr 2018 | INR | 14.05 | 14.2 | 13.4 | 13.45 | 13.45 | -0.15 (-1.10%) | 48,131 |
4 Apr 2018 | INR | 13.9 | 14.05 | 13.4 | 13.6 | 13.6 | +0.2 (+1.49%) | 67,465 |
3 Apr 2018 | INR | 12.95 | 13.4 | 12.7 | 13.4 | 13.4 | +0.6 (+4.69%) | 51,096 |
2 Apr 2018 | INR | 13.1 | 13.4 | 12.65 | 12.8 | 12.8 | -0.05 (-0.39%) | 46,589 |
28 Mar 2018 | INR | 13.2 | 13.7 | 12.6 | 12.85 | 12.85 | -0.35 (-2.65%) | 68,941 |
27 Mar 2018 | INR | 13 | 13.95 | 12.65 | 13.2 | 13.2 | -0.1 (-0.75%) | 155,873 |
26 Mar 2018 | INR | 13.95 | 14.5 | 13.3 | 13.3 | 13.3 | -0.65 (-4.66%) | 60,117 |
23 Mar 2018 | INR | 14.05 | 14.45 | 13.8 | 13.95 | 13.95 | -0.55 (-3.79%) | 23,241 |