Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 14.5 | 14.77 | 13.75 | 14.77 | 14.77 | +0.7 (+4.98%) | 38,665 |
19 Dec 2017 | INR | 13.97 | 14.07 | 13.55 | 14.07 | 14.07 | +0.67 (+5%) | 19,010 |
18 Dec 2017 | INR | 13 | 13.4 | 12.98 | 13.4 | 13.4 | +0.63 (+4.93%) | 45,385 |
15 Dec 2017 | INR | 12.35 | 12.78 | 12.35 | 12.77 | 12.77 | -0.13 (-1.01%) | 3,020 |
14 Dec 2017 | INR | 12.9 | 13.3 | 12.9 | 12.9 | 12.9 | 0.0 (0.0%) | 1,500 |
13 Dec 2017 | INR | 12.5 | 12.9 | 12.5 | 12.9 | 12.9 | -0.1 (-0.77%) | 2,361 |
12 Dec 2017 | INR | 13.1 | 13.1 | 12.71 | 13 | 13 | 0.0 (0.0%) | 4,600 |
11 Dec 2017 | INR | 12.75 | 13.3 | 12.75 | 13 | 13 | -0.4 (-2.99%) | 13,434 |
8 Dec 2017 | INR | 12.9 | 13.4 | 12.55 | 13.4 | 13.4 | +0.5 (+3.88%) | 13,670 |
7 Dec 2017 | INR | 11.94 | 12.9 | 11.94 | 12.9 | 12.9 | +0.34 (+2.71%) | 10,160 |
6 Dec 2017 | INR | 12.7 | 12.78 | 12.41 | 12.56 | 12.56 | +0.06 (+0.48%) | 5,984 |
5 Dec 2017 | INR | 12.48 | 12.64 | 12.48 | 12.5 | 12.5 | +0.28 (+2.29%) | 1,550 |
4 Dec 2017 | INR | 12.9 | 12.9 | 12.22 | 12.22 | 12.22 | -0.64 (-4.98%) | 15,007 |
1 Dec 2017 | INR | 12.9 | 12.95 | 12.61 | 12.86 | 12.86 | -0.04 (-0.31%) | 2,374 |
30 Nov 2017 | INR | 12.75 | 13 | 12.7 | 12.9 | 12.9 | +0.2 (+1.57%) | 2,458 |
29 Nov 2017 | INR | 12.9 | 13.3 | 12.7 | 12.7 | 12.7 | -0.48 (-3.64%) | 21,265 |
28 Nov 2017 | INR | 13.84 | 13.85 | 13 | 13.18 | 13.18 | -0.42 (-3.09%) | 18,900 |
27 Nov 2017 | INR | 13.78 | 13.78 | 13.37 | 13.6 | 13.6 | +0.15 (+1.12%) | 14,211 |
24 Nov 2017 | INR | 13.3 | 13.7 | 13.2 | 13.45 | 13.45 | +0.15 (+1.13%) | 4,959 |
23 Nov 2017 | INR | 13.25 | 13.7 | 13 | 13.3 | 13.3 | +0.2 (+1.53%) | 9,625 |
22 Nov 2017 | INR | 13.3 | 13.55 | 12.95 | 13.1 | 13.1 | -0.11 (-0.83%) | 20,639 |
21 Nov 2017 | INR | 13.3 | 13.3 | 12.75 | 13.21 | 13.21 | +0.2 (+1.54%) | 20,529 |
20 Nov 2017 | INR | 13.52 | 13.52 | 12.85 | 13.01 | 13.01 | +0.13 (+1.01%) | 60,985 |
17 Nov 2017 | INR | 12.88 | 12.88 | 12.75 | 12.88 | 12.88 | +0.61 (+4.97%) | 94,296 |
16 Nov 2017 | INR | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | +0.58 (+4.96%) | 16,174 |
15 Nov 2017 | INR | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | +0.55 (+4.94%) | 18,068 |
14 Nov 2017 | INR | 11.1 | 11.14 | 11.1 | 11.14 | 11.14 | +0.53 (+5.00%) | 3,279 |
13 Nov 2017 | INR | 10.74 | 11 | 10.53 | 10.61 | 10.61 | +0.11 (+1.05%) | 7,776 |
10 Nov 2017 | INR | 10.71 | 10.71 | 10.5 | 10.5 | 10.5 | -0.47 (-4.28%) | 2,100 |
9 Nov 2017 | INR | 10.5 | 11 | 10.5 | 10.97 | 10.97 | +0.4 (+3.78%) | 15,729 |