Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2018 | INR | 16 | 16.95 | 16 | 16.9 | 16.9 | +0.1 (+0.60%) | 955 |
7 May 2018 | INR | 17.2 | 17.2 | 16.4 | 16.8 | 16.8 | -0.4 (-2.33%) | 255 |
4 May 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
3 May 2018 | INR | 16.1 | 17.5 | 16.1 | 17.2 | 17.2 | +0.4 (+2.38%) | 3,655 |
2 May 2018 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.1 (-0.59%) | 0 |
30 Apr 2018 | INR | 18 | 18 | 16.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 471 |
27 Apr 2018 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
26 Apr 2018 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | +0.4 (+2.35%) | 30 |
25 Apr 2018 | INR | 15.55 | 17 | 15.55 | 17 | 17 | +0.75 (+4.62%) | 230 |
24 Apr 2018 | INR | 15.5 | 16.25 | 14.75 | 16.25 | 16.25 | +0.75 (+4.84%) | 2,486 |
23 Apr 2018 | INR | 16 | 16 | 15.5 | 15.5 | 15.5 | -0.75 (-4.62%) | 80 |
20 Apr 2018 | INR | 16.25 | 17.9 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 360 |
19 Apr 2018 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 31 |
18 Apr 2018 | INR | 18 | 18 | 18 | 18 | 18 | -0.8 (-4.26%) | 500 |
17 Apr 2018 | INR | 19.75 | 20 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 260 |
16 Apr 2018 | INR | 19.8 | 19.8 | 19.75 | 19.75 | 19.75 | +0.35 (+1.80%) | 10 |
13 Apr 2018 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | +0.9 (+4.86%) | 5 |
12 Apr 2018 | INR | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.05 (-0.27%) | 51 |
11 Apr 2018 | INR | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | +0.6 (+3.34%) | 1 |
10 Apr 2018 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
9 Apr 2018 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.75 (+4.36%) | 1 |
6 Apr 2018 | INR | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | +0.3 (+1.78%) | 10 |
5 Apr 2018 | INR | 17.3 | 17.3 | 15.7 | 16.9 | 16.9 | +0.4 (+2.42%) | 570 |
4 Apr 2018 | INR | 15 | 16.5 | 15 | 16.5 | 16.5 | +0.75 (+4.76%) | 25 |
3 Apr 2018 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
2 Apr 2018 | INR | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
28 Mar 2018 | INR | 14.25 | 15.75 | 14.25 | 15.75 | 15.75 | +0.75 (+5%) | 110 |
27 Mar 2018 | INR | 15 | 15 | 15 | 15 | 15 | -0.45 (-2.91%) | 66 |
26 Mar 2018 | INR | 14.15 | 15.45 | 14.15 | 15.45 | 15.45 | +0.6 (+4.04%) | 1,400 |
23 Mar 2018 | INR | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.75 (-4.81%) | 10 |