Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 47.75 | 52 | 47.5 | 50.9 | 50.9 | +1 (+2.00%) | 18,672 |
5 Feb 2018 | INR | 47 | 50.5 | 46.7 | 49.9 | 49.9 | +0.75 (+1.53%) | 9,452 |
2 Feb 2018 | INR | 52.5 | 52.5 | 49.15 | 49.15 | 49.15 | -2.55 (-4.93%) | 3,955 |
1 Feb 2018 | INR | 54.3 | 54.3 | 50.6 | 51.7 | 51.7 | -0.4 (-0.77%) | 4,623 |
31 Jan 2018 | INR | 53.25 | 53.9 | 52 | 52.1 | 52.1 | -2.25 (-4.14%) | 13,491 |
30 Jan 2018 | INR | 51.25 | 55.4 | 50.25 | 54.35 | 54.35 | +1.55 (+2.94%) | 42,299 |
29 Jan 2018 | INR | 55.4 | 55.45 | 52 | 52.8 | 52.8 | -0.05 (-0.09%) | 17,287 |
25 Jan 2018 | INR | 53.65 | 53.7 | 50.9 | 52.85 | 52.85 | +1.7 (+3.32%) | 27,568 |
24 Jan 2018 | INR | 51.15 | 51.15 | 47.1 | 51.15 | 51.15 | +2.4 (+4.92%) | 11,907 |
23 Jan 2018 | INR | 48.5 | 48.75 | 46.1 | 48.75 | 48.75 | +2.3 (+4.95%) | 33,170 |
22 Jan 2018 | INR | 48.35 | 48.35 | 45.35 | 46.45 | 46.45 | +0.4 (+0.87%) | 128,066 |
19 Jan 2018 | INR | 46.05 | 46.05 | 43.95 | 46.05 | 46.05 | +4.15 (+9.90%) | 87,960 |
18 Jan 2018 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 41.9 | +3.8 (+9.97%) | 9,923 |
17 Jan 2018 | INR | 38.1 | 38.1 | 38.1 | 38.1 | 38.1 | +3.45 (+9.96%) | 4,253 |
16 Jan 2018 | INR | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | +5.75 (+19.90%) | 11,925 |
15 Jan 2018 | INR | 28.9 | 28.9 | 28.9 | 28.9 | 28.9 | +4.8 (+19.92%) | 772 |
12 Jan 2018 | INR | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 0.0 (0.0%) | 0 |
11 Jan 2018 | INR | 24.1 | 24.1 | 24.05 | 24.1 | 24.1 | 0.0 (0.0%) | 926 |
10 Jan 2018 | INR | 24.15 | 24.15 | 22.15 | 24.1 | 24.1 | +2.05 (+9.30%) | 1,250 |
8 Jan 2018 | INR | 20.5 | 22.05 | 20 | 22.05 | 22.05 | +1.05 (+5%) | 3,112 |
5 Jan 2018 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
4 Jan 2018 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
3 Jan 2018 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
2 Jan 2018 | INR | 21 | 21 | 21 | 21 | 21 | 0.0 (0.0%) | 0 |
1 Jan 2018 | INR | 20.85 | 22.95 | 20.85 | 21 | 21 | -1.95 (-8.50%) | 8,696 |
29 Dec 2017 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
28 Dec 2017 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.0 (0.0%) | 0 |
27 Dec 2017 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.05 (+4.79%) | 0 |
26 Dec 2017 | INR | 22.95 | 22.95 | 20.85 | 21.9 | 21.9 | 0.0 (0.0%) | 2,050 |
22 Dec 2017 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |