Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 20 | 20 | 18.75 | 19.25 | 19.25 | -0.15 (-0.77%) | 2,997 |
25 Jan 2019 | INR | 19.45 | 19.8 | 19.3 | 19.4 | 19.4 | -0.2 (-1.02%) | 4,026 |
24 Jan 2019 | INR | 19.5 | 20.1 | 19.05 | 19.6 | 19.6 | -0.2 (-1.01%) | 6,361 |
23 Jan 2019 | INR | 20.45 | 20.45 | 19.4 | 19.8 | 19.8 | -0.05 (-0.25%) | 2,674 |
22 Jan 2019 | INR | 20.25 | 20.65 | 19.8 | 19.85 | 19.85 | -0.3 (-1.49%) | 4,011 |
21 Jan 2019 | INR | 21.75 | 21.75 | 20 | 20.15 | 20.15 | -0.7 (-3.36%) | 4,079 |
18 Jan 2019 | INR | 21.65 | 21.7 | 20.7 | 20.85 | 20.85 | +0.1 (+0.48%) | 5,367 |
17 Jan 2019 | INR | 21.7 | 21.7 | 20.75 | 20.75 | 20.75 | -0.4 (-1.89%) | 13 |
16 Jan 2019 | INR | 20.5 | 21.7 | 20.2 | 21.15 | 21.15 | -0.3 (-1.40%) | 2,920 |
15 Jan 2019 | INR | 21.45 | 21.45 | 20.75 | 21.45 | 21.45 | +0.8 (+3.87%) | 1,763 |
14 Jan 2019 | INR | 20.15 | 21.7 | 20.15 | 20.65 | 20.65 | -0.3 (-1.43%) | 4,508 |
11 Jan 2019 | INR | 21.75 | 21.75 | 20.65 | 20.95 | 20.95 | -0.3 (-1.41%) | 4,290 |
10 Jan 2019 | INR | 21.45 | 21.45 | 21.25 | 21.25 | 21.25 | +0.55 (+2.66%) | 171 |
9 Jan 2019 | INR | 21.3 | 21.3 | 20.2 | 20.7 | 20.7 | +0.2 (+0.98%) | 1,908 |
8 Jan 2019 | INR | 20.7 | 21.7 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 1,476 |
7 Jan 2019 | INR | 20.5 | 21 | 20 | 20.5 | 20.5 | -0.85 (-3.98%) | 4,194 |
4 Jan 2019 | INR | 21.3 | 21.4 | 20.35 | 21.35 | 21.35 | +0.3 (+1.43%) | 246 |
3 Jan 2019 | INR | 21.4 | 21.4 | 20.35 | 21.05 | 21.05 | +0.35 (+1.69%) | 728 |
2 Jan 2019 | INR | 21.85 | 21.85 | 20.05 | 20.7 | 20.7 | 0.0 (0.0%) | 4,249 |
1 Jan 2019 | INR | 21.5 | 21.5 | 20.6 | 20.7 | 20.7 | -0.1 (-0.48%) | 1,293 |
31 Dec 2018 | INR | 20.55 | 21.95 | 20.5 | 20.8 | 20.8 | 0.0 (0.0%) | 3,476 |
28 Dec 2018 | INR | 21.8 | 21.8 | 20.4 | 20.8 | 20.8 | -0.35 (-1.65%) | 657 |
27 Dec 2018 | INR | 20.3 | 21.45 | 20.3 | 21.15 | 21.15 | +0.9 (+4.44%) | 396 |
26 Dec 2018 | INR | 21 | 21 | 20.25 | 20.25 | 20.25 | -0.5 (-2.41%) | 3,847 |
24 Dec 2018 | INR | 22.35 | 22.35 | 20.75 | 20.75 | 20.75 | -0.5 (-2.35%) | 9,284 |
21 Dec 2018 | INR | 20.4 | 23.5 | 20.4 | 21.25 | 21.25 | -0.35 (-1.62%) | 6,518 |
20 Dec 2018 | INR | 21.1 | 23.45 | 20.15 | 21.6 | 21.6 | -0.35 (-1.59%) | 6,390 |
19 Dec 2018 | INR | 22.5 | 22.5 | 21.3 | 21.95 | 21.95 | 0.0 (0.0%) | 1,552 |
18 Dec 2018 | INR | 22.8 | 22.8 | 20.9 | 21.95 | 21.95 | +1.1 (+5.28%) | 83 |
17 Dec 2018 | INR | 22 | 22 | 20.85 | 20.85 | 20.85 | -0.65 (-3.02%) | 3,442 |