Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 13.85 | 13.85 | 12.32 | 13.05 | 13.05 | -1.08 (-7.64%) | 394 |
25 Jan 2019 | INR | 14.49 | 14.5 | 12.81 | 14.13 | 14.13 | +0.72 (+5.37%) | 6,872 |
24 Jan 2019 | INR | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 (0.0%) | 0 |
23 Jan 2019 | INR | 14.5 | 14.5 | 13.33 | 13.41 | 13.41 | -0.98 (-6.81%) | 362 |
22 Jan 2019 | INR | 13 | 14.76 | 13 | 14.39 | 14.39 | +0.38 (+2.71%) | 4,502 |
21 Jan 2019 | INR | 13.34 | 15.6 | 13.34 | 14.01 | 14.01 | +0.88 (+6.70%) | 9,080 |
18 Jan 2019 | INR | 12.9 | 13.39 | 12.79 | 13.13 | 13.13 | -0.71 (-5.13%) | 4,882 |
17 Jan 2019 | INR | 14.58 | 14.58 | 12.7 | 13.84 | 13.84 | +0.84 (+6.46%) | 8,653 |
16 Jan 2019 | INR | 12.8 | 13 | 12.8 | 13 | 13 | -0.01 (-0.08%) | 6 |
15 Jan 2019 | INR | 14.8 | 14.8 | 13.01 | 13.01 | 13.01 | -0.08 (-0.61%) | 1,216 |
14 Jan 2019 | INR | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
11 Jan 2019 | INR | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
10 Jan 2019 | INR | 13.9 | 13.9 | 12.97 | 13.09 | 13.09 | -0.66 (-4.80%) | 2,170 |
9 Jan 2019 | INR | 14.6 | 14.6 | 13.15 | 13.75 | 13.75 | +0.46 (+3.46%) | 1,313 |
8 Jan 2019 | INR | 13.2 | 13.3 | 13.2 | 13.29 | 13.29 | -0.23 (-1.70%) | 1,659 |
7 Jan 2019 | INR | 13 | 15.45 | 13 | 13.52 | 13.52 | -0.58 (-4.11%) | 360 |
4 Jan 2019 | INR | 13.85 | 14.35 | 13.85 | 14.1 | 14.1 | -0.13 (-0.91%) | 338 |
3 Jan 2019 | INR | 13.25 | 14.23 | 13.25 | 14.23 | 14.23 | -0.21 (-1.45%) | 62,151 |
2 Jan 2019 | INR | 14.99 | 14.99 | 13.4 | 14.44 | 14.44 | -0.19 (-1.30%) | 660 |
1 Jan 2019 | INR | 14.66 | 14.66 | 13.3 | 14.63 | 14.63 | +0.85 (+6.17%) | 1,101 |
31 Dec 2018 | INR | 13.5 | 14.89 | 13.4 | 13.78 | 13.78 | -0.42 (-2.96%) | 842 |
28 Dec 2018 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | +0.4 (+2.90%) | 100 |
27 Dec 2018 | INR | 15.25 | 15.25 | 12.51 | 13.8 | 13.8 | +0.21 (+1.55%) | 909 |
26 Dec 2018 | INR | 15.4 | 15.4 | 13.5 | 13.59 | 13.59 | -0.31 (-2.23%) | 3,132 |
24 Dec 2018 | INR | 14 | 14 | 13.9 | 13.9 | 13.9 | -0.28 (-1.97%) | 9 |
21 Dec 2018 | INR | 13.2 | 14.18 | 13.2 | 14.18 | 14.18 | +1.13 (+8.66%) | 1,100 |
20 Dec 2018 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 (0.0%) | 0 |
19 Dec 2018 | INR | 13.39 | 13.39 | 13 | 13.05 | 13.05 | -0.34 (-2.54%) | 600 |
18 Dec 2018 | INR | 13.25 | 13.6 | 13.05 | 13.39 | 13.39 | +0.49 (+3.80%) | 2,605 |
17 Dec 2018 | INR | 14.69 | 14.69 | 12.76 | 12.9 | 12.9 | -0.4 (-3.01%) | 1,501 |