Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | INR | 12.9 | 14 | 12.9 | 12.95 | 12.95 | -0.55 (-4.07%) | 1,020 |
27 Apr 2018 | INR | 14.2 | 14.2 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 550 |
26 Apr 2018 | INR | 14.3 | 14.7 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 647 |
25 Apr 2018 | INR | 14.9 | 14.9 | 14.9 | 14.9 | 14.9 | +0.7 (+4.93%) | 600 |
24 Apr 2018 | INR | 14.05 | 14.2 | 14.05 | 14.2 | 14.2 | -0.45 (-3.07%) | 200 |
23 Apr 2018 | INR | 15.5 | 15.5 | 14.65 | 14.65 | 14.65 | -0.2 (-1.35%) | 34 |
20 Apr 2018 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.6 (-3.88%) | 150 |
19 Apr 2018 | INR | 15.45 | 16.85 | 15.45 | 15.45 | 15.45 | -0.7 (-4.33%) | 346 |
18 Apr 2018 | INR | 16.15 | 17.4 | 16.15 | 16.15 | 16.15 | -0.85 (-5%) | 1,145 |
17 Apr 2018 | INR | 17.9 | 17.9 | 16.55 | 17 | 17 | -0.4 (-2.30%) | 2,384 |
16 Apr 2018 | INR | 16.05 | 17.4 | 16.05 | 17.4 | 17.4 | +0.8 (+4.82%) | 450 |
13 Apr 2018 | INR | 16.5 | 17.5 | 16.5 | 16.6 | 16.6 | -0.75 (-4.32%) | 1,323 |
12 Apr 2018 | INR | 17.35 | 17.8 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 2,018 |
11 Apr 2018 | INR | 16.4 | 17.5 | 16.4 | 17.35 | 17.35 | +0.4 (+2.36%) | 178 |
10 Apr 2018 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
9 Apr 2018 | INR | 17.35 | 17.35 | 16.05 | 16.95 | 16.95 | +0.2 (+1.19%) | 420 |
6 Apr 2018 | INR | 16.8 | 17.1 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 11,050 |
5 Apr 2018 | INR | 18 | 18.8 | 17.1 | 17.6 | 17.6 | -0.4 (-2.22%) | 6,161 |
4 Apr 2018 | INR | 18 | 18.5 | 18 | 18 | 18 | -0.9 (-4.76%) | 2,987 |
3 Apr 2018 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 80 |
2 Apr 2018 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1 (-4.80%) | 201 |
28 Mar 2018 | INR | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 5 |
27 Mar 2018 | INR | 23.55 | 24.2 | 21.9 | 21.9 | 21.9 | -1.15 (-4.99%) | 43,419 |
26 Mar 2018 | INR | 23.1 | 23.1 | 22.55 | 23.05 | 23.05 | +1.05 (+4.77%) | 21,514 |
23 Mar 2018 | INR | 20.1 | 22 | 20.1 | 22 | 22 | +2 (+10%) | 26,900 |
22 Mar 2018 | INR | 20 | 20 | 19.85 | 20 | 20 | +1.8 (+9.89%) | 9,345 |
21 Mar 2018 | INR | 18.1 | 18.2 | 18 | 18.2 | 18.2 | +1.65 (+9.97%) | 5,502 |
20 Mar 2018 | INR | 15.95 | 16.55 | 14.05 | 16.55 | 16.55 | +2.75 (+19.93%) | 7,579 |
19 Mar 2018 | INR | 13.5 | 14.9 | 12.85 | 13.8 | 13.8 | -1.2 (-8%) | 5,280 |
16 Mar 2018 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |