Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2018 | INR | 17.75 | 18 | 17.4 | 17.55 | 17.55 | +0.25 (+1.45%) | 17,715 |
25 Sep 2018 | INR | 18.2 | 18.2 | 17.1 | 17.3 | 17.3 | -0.05 (-0.29%) | 29,535 |
24 Sep 2018 | INR | 18.75 | 18.75 | 17.1 | 17.35 | 17.35 | +0.05 (+0.29%) | 76,702 |
21 Sep 2018 | INR | 18.5 | 18.5 | 17.15 | 17.3 | 17.3 | +0.1 (+0.58%) | 47,827 |
19 Sep 2018 | INR | 18.7 | 18.7 | 16.7 | 17.2 | 17.2 | -0.85 (-4.71%) | 113,811 |
18 Sep 2018 | INR | 18.75 | 18.75 | 18 | 18.05 | 18.05 | +0.2 (+1.12%) | 28,795 |
17 Sep 2018 | INR | 19.2 | 19.2 | 17.25 | 17.85 | 17.85 | -0.2 (-1.11%) | 117,743 |
14 Sep 2018 | INR | 17.95 | 18.5 | 17 | 18.05 | 18.05 | +1 (+5.87%) | 40,097 |
12 Sep 2018 | INR | 18.25 | 18.25 | 16.95 | 17.05 | 17.05 | +0.1 (+0.59%) | 51,280 |
11 Sep 2018 | INR | 18.4 | 18.7 | 16.85 | 16.95 | 16.95 | -0.1 (-0.59%) | 127,592 |
10 Sep 2018 | INR | 15.85 | 17.4 | 15.85 | 17.05 | 17.05 | +1.2 (+7.57%) | 181,283 |
7 Sep 2018 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 0 |
6 Sep 2018 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 44 |
5 Sep 2018 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 3 |
4 Sep 2018 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 3,000 |
3 Sep 2018 | INR | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.35 (-7.85%) | 4,041 |
31 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 1,861 |
30 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 200 |
29 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 100 |
28 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 14 |
27 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 25 |
24 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 5 |
23 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 37 |
21 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
20 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 110 |
17 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 1,487 |
16 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 1,200 |
14 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 2,074 |
13 Aug 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | -0.6 (-3.37%) | 7,953 |
10 Aug 2018 | INR | 22.05 | 22.05 | 17.8 | 17.8 | 17.8 | -4.45 (-20%) | 78,481 |