Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | INR | 11.06 | 11.06 | 10.69 | 10.74 | 10.74 | -0.61 (-5.37%) | 6,245 |
23 Jan 2019 | INR | 11.44 | 11.46 | 11.25 | 11.35 | 11.35 | +0.25 (+2.25%) | 200 |
22 Jan 2019 | INR | 11.12 | 11.12 | 11 | 11.1 | 11.1 | -0.51 (-4.39%) | 1,044 |
21 Jan 2019 | INR | 10.81 | 11.61 | 10.81 | 11.61 | 11.61 | +0.08 (+0.69%) | 705 |
18 Jan 2019 | INR | 11.62 | 11.62 | 11.22 | 11.53 | 11.53 | -0.21 (-1.79%) | 1,285 |
17 Jan 2019 | INR | 11.93 | 11.94 | 11.7 | 11.74 | 11.74 | -0.08 (-0.68%) | 594 |
16 Jan 2019 | INR | 11.52 | 11.98 | 11.52 | 11.82 | 11.82 | +0.16 (+1.37%) | 2,033 |
15 Jan 2019 | INR | 11.65 | 11.81 | 11.61 | 11.66 | 11.66 | +0.07 (+0.60%) | 597 |
14 Jan 2019 | INR | 10.8 | 12 | 10.8 | 11.59 | 11.59 | -0.18 (-1.53%) | 1,983 |
11 Jan 2019 | INR | 11.39 | 11.77 | 11.35 | 11.77 | 11.77 | +0.44 (+3.88%) | 428 |
10 Jan 2019 | INR | 11.55 | 11.82 | 11.33 | 11.33 | 11.33 | -0.22 (-1.90%) | 671 |
9 Jan 2019 | INR | 11.53 | 12.06 | 11.41 | 11.55 | 11.55 | -0.06 (-0.52%) | 77 |
8 Jan 2019 | INR | 12.49 | 12.49 | 11.61 | 11.61 | 11.61 | +0.01 (+0.09%) | 846 |
7 Jan 2019 | INR | 10.76 | 11.7 | 10.76 | 11.6 | 11.6 | +0.15 (+1.31%) | 1,191 |
4 Jan 2019 | INR | 11.6 | 11.6 | 11.38 | 11.45 | 11.45 | -0.25 (-2.14%) | 545 |
3 Jan 2019 | INR | 11.56 | 11.7 | 11.45 | 11.7 | 11.7 | -0.19 (-1.60%) | 350 |
2 Jan 2019 | INR | 11.22 | 12 | 11.2 | 11.89 | 11.89 | +0.07 (+0.59%) | 2,368 |
1 Jan 2019 | INR | 11.93 | 11.93 | 11.45 | 11.82 | 11.82 | +0.49 (+4.32%) | 400 |
31 Dec 2018 | INR | 11.25 | 12.1 | 11.01 | 11.33 | 11.33 | -0.9 (-7.36%) | 1,404 |
28 Dec 2018 | INR | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | +0.23 (+1.92%) | 1 |
27 Dec 2018 | INR | 12.56 | 12.9 | 11.42 | 12 | 12 | +0.17 (+1.44%) | 3,491 |
26 Dec 2018 | INR | 11.65 | 11.88 | 11.45 | 11.83 | 11.83 | -0.34 (-2.79%) | 1,882 |
24 Dec 2018 | INR | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | +0.17 (+1.42%) | 10 |
21 Dec 2018 | INR | 11.81 | 12.33 | 11.8 | 12 | 12 | -0.09 (-0.74%) | 14,011 |
20 Dec 2018 | INR | 12.17 | 12.29 | 11.56 | 12.09 | 12.09 | +0.44 (+3.78%) | 2,700 |
19 Dec 2018 | INR | 11.62 | 12.2 | 11.56 | 11.65 | 11.65 | -0.36 (-3.00%) | 952 |
18 Dec 2018 | INR | 12.17 | 12.47 | 11.97 | 12.01 | 12.01 | +0.31 (+2.65%) | 3,092 |
17 Dec 2018 | INR | 11.11 | 12 | 10.8 | 11.7 | 11.7 | -0.14 (-1.18%) | 299 |
14 Dec 2018 | INR | 11.93 | 12 | 11.5 | 11.84 | 11.84 | +0.11 (+0.94%) | 3,877 |
13 Dec 2018 | INR | 11.45 | 11.95 | 11.4 | 11.73 | 11.73 | +0.17 (+1.47%) | 8,230 |