Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | INR | 19.15 | 19.25 | 18.2 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,847 |
18 Jan 2019 | INR | 18.6 | 19.25 | 18.2 | 18.7 | 18.7 | -0.15 (-0.80%) | 11,665 |
17 Jan 2019 | INR | 18.65 | 18.85 | 18.2 | 18.85 | 18.85 | +0.25 (+1.34%) | 5,254 |
16 Jan 2019 | INR | 18.55 | 19.7 | 18.05 | 18.6 | 18.6 | 0.0 (0.0%) | 22,031 |
15 Jan 2019 | INR | 19.7 | 20.05 | 18.1 | 18.6 | 18.6 | -0.7 (-3.63%) | 31,322 |
14 Jan 2019 | INR | 20 | 21.8 | 17 | 19.3 | 19.3 | -0.95 (-4.69%) | 27,070 |
11 Jan 2019 | INR | 21 | 21.5 | 20.05 | 20.25 | 20.25 | -0.2 (-0.98%) | 8,826 |
10 Jan 2019 | INR | 22.95 | 22.95 | 20.4 | 20.45 | 20.45 | -1.7 (-7.67%) | 17,545 |
9 Jan 2019 | INR | 23 | 23 | 21.35 | 22.15 | 22.15 | -0.05 (-0.23%) | 9,029 |
8 Jan 2019 | INR | 22.7 | 22.7 | 21.35 | 22.2 | 22.2 | +0.35 (+1.60%) | 13,065 |
7 Jan 2019 | INR | 22 | 22.9 | 21.35 | 21.85 | 21.85 | +0.4 (+1.86%) | 79,871 |
4 Jan 2019 | INR | 20 | 22 | 20 | 21.45 | 21.45 | +0.05 (+0.23%) | 8,065 |
3 Jan 2019 | INR | 22.5 | 22.5 | 21 | 21.4 | 21.4 | -0.25 (-1.15%) | 45,038 |
2 Jan 2019 | INR | 21 | 22.9 | 20.5 | 21.65 | 21.65 | +1.9 (+9.62%) | 185,936 |
1 Jan 2019 | INR | 18.9 | 20.75 | 18.1 | 19.75 | 19.75 | +1.45 (+7.92%) | 35,303 |
31 Dec 2018 | INR | 19 | 19.9 | 18.25 | 18.3 | 18.3 | -0.25 (-1.35%) | 2,498 |
28 Dec 2018 | INR | 19 | 19.35 | 16.1 | 18.55 | 18.55 | +0.25 (+1.37%) | 16,438 |
27 Dec 2018 | INR | 19.75 | 19.75 | 18.2 | 18.3 | 18.3 | -0.7 (-3.68%) | 2,674 |
26 Dec 2018 | INR | 19 | 19.9 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 3,913 |
24 Dec 2018 | INR | 18.4 | 18.7 | 18.4 | 18.7 | 18.7 | -0.2 (-1.06%) | 382 |
21 Dec 2018 | INR | 19.4 | 19.4 | 18.25 | 18.9 | 18.9 | +0.4 (+2.16%) | 964 |
20 Dec 2018 | INR | 19.8 | 19.8 | 18.35 | 18.5 | 18.5 | -0.6 (-3.14%) | 6,834 |
19 Dec 2018 | INR | 19.45 | 19.45 | 18.55 | 19.1 | 19.1 | +0.2 (+1.06%) | 1,045 |
18 Dec 2018 | INR | 19.9 | 19.9 | 18.4 | 18.9 | 18.9 | -0.25 (-1.31%) | 907 |
17 Dec 2018 | INR | 20 | 20 | 18.75 | 19.15 | 19.15 | -0.25 (-1.29%) | 5,564 |
14 Dec 2018 | INR | 19.85 | 19.85 | 18.25 | 19.4 | 19.4 | +0.05 (+0.26%) | 5,433 |
13 Dec 2018 | INR | 18.3 | 19.5 | 17.5 | 19.35 | 19.35 | +1.5 (+8.40%) | 34,266 |
12 Dec 2018 | INR | 17.8 | 18.5 | 17.15 | 17.85 | 17.85 | +1.05 (+6.25%) | 11,115 |
11 Dec 2018 | INR | 16.2 | 17.75 | 16.2 | 16.8 | 16.8 | +0.2 (+1.20%) | 2,351 |
10 Dec 2018 | INR | 17.45 | 18.4 | 16.3 | 16.6 | 16.6 | -0.8 (-4.60%) | 2,833 |