Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 12.6 | 12.99 | 12.6 | 12.68 | 12.68 | -0.13 (-1.01%) | 4,173 |
12 Sep 2018 | INR | 12.81 | 13.05 | 12.8 | 12.81 | 12.81 | -0.04 (-0.31%) | 2,461 |
11 Sep 2018 | INR | 14 | 14 | 12.75 | 12.85 | 12.85 | +0.04 (+0.31%) | 1,517 |
10 Sep 2018 | INR | 13 | 13.01 | 12.7 | 12.81 | 12.81 | -0.45 (-3.39%) | 591 |
7 Sep 2018 | INR | 12.75 | 13.7 | 12.75 | 13.26 | 13.26 | +0.4 (+3.11%) | 5,056 |
6 Sep 2018 | INR | 12.55 | 13.1 | 12.55 | 12.86 | 12.86 | -0.1 (-0.77%) | 631 |
5 Sep 2018 | INR | 13.11 | 13.3 | 12.65 | 12.96 | 12.96 | -0.15 (-1.14%) | 6,098 |
4 Sep 2018 | INR | 13.11 | 13.12 | 13.1 | 13.11 | 13.11 | -0.14 (-1.06%) | 1,120 |
3 Sep 2018 | INR | 13.1 | 13.65 | 13.1 | 13.25 | 13.25 | -0.2 (-1.49%) | 2,431 |
31 Aug 2018 | INR | 14 | 14 | 13.2 | 13.45 | 13.45 | -0.08 (-0.59%) | 2,340 |
30 Aug 2018 | INR | 13.44 | 13.55 | 13.01 | 13.53 | 13.53 | +0.56 (+4.32%) | 3,570 |
29 Aug 2018 | INR | 13.39 | 13.39 | 12.91 | 12.97 | 12.97 | -0.14 (-1.07%) | 12,416 |
28 Aug 2018 | INR | 13.05 | 13.5 | 13.05 | 13.11 | 13.11 | -0.25 (-1.87%) | 5,614 |
27 Aug 2018 | INR | 13.4 | 13.82 | 13.16 | 13.36 | 13.36 | -0.03 (-0.22%) | 3,612 |
24 Aug 2018 | INR | 13 | 13.45 | 13 | 13.39 | 13.39 | +0.48 (+3.72%) | 5,272 |
23 Aug 2018 | INR | 12.02 | 13.35 | 12.02 | 12.91 | 12.91 | -0.21 (-1.60%) | 13,418 |
21 Aug 2018 | INR | 13.2 | 13.45 | 13.1 | 13.12 | 13.12 | -0.51 (-3.74%) | 4,648 |
20 Aug 2018 | INR | 13.75 | 13.99 | 13.6 | 13.63 | 13.63 | -0.37 (-2.64%) | 3,300 |
17 Aug 2018 | INR | 13.71 | 14 | 13.61 | 14 | 14 | -0.09 (-0.64%) | 3,981 |
16 Aug 2018 | INR | 13.8 | 14.35 | 13.7 | 14.09 | 14.09 | +0.44 (+3.22%) | 5,000 |
14 Aug 2018 | INR | 13.55 | 14.3 | 13.55 | 13.65 | 13.65 | -0.26 (-1.87%) | 2,182 |
13 Aug 2018 | INR | 14 | 14.35 | 13.75 | 13.91 | 13.91 | -0.12 (-0.86%) | 2,355 |
10 Aug 2018 | INR | 14.6 | 14.6 | 13.95 | 14.03 | 14.03 | -0.31 (-2.16%) | 4,464 |
9 Aug 2018 | INR | 15.14 | 15.14 | 14.15 | 14.34 | 14.34 | +0.27 (+1.92%) | 12,525 |
8 Aug 2018 | INR | 14.4 | 14.4 | 14 | 14.07 | 14.07 | -0.36 (-2.49%) | 3,701 |
7 Aug 2018 | INR | 14.27 | 15.18 | 14.27 | 14.43 | 14.43 | +0.45 (+3.22%) | 24,621 |
6 Aug 2018 | INR | 13.79 | 14 | 13.29 | 13.98 | 13.98 | +0.61 (+4.56%) | 25,099 |
3 Aug 2018 | INR | 13.25 | 13.45 | 13.2 | 13.37 | 13.37 | +0.26 (+1.98%) | 926 |
2 Aug 2018 | INR | 13.2 | 13.4 | 13.05 | 13.11 | 13.11 | -0.25 (-1.87%) | 3,436 |
1 Aug 2018 | INR | 13.8 | 13.9 | 13.36 | 13.36 | 13.36 | -0.44 (-3.19%) | 2,916 |