Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 18.25 | 18.45 | 16.05 | 16.85 | 16.85 | -1.65 (-8.92%) | 673 |
25 Jan 2019 | INR | 18.75 | 19.1 | 18.05 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,164 |
24 Jan 2019 | INR | 19.7 | 19.7 | 18.5 | 18.6 | 18.6 | +0.65 (+3.62%) | 158 |
23 Jan 2019 | INR | 18.6 | 18.6 | 17.55 | 17.95 | 17.95 | -1.1 (-5.77%) | 2,380 |
22 Jan 2019 | INR | 20 | 20.1 | 19 | 19.05 | 19.05 | +0.05 (+0.26%) | 3,133 |
21 Jan 2019 | INR | 18.4 | 20 | 18.2 | 19 | 19 | +0.75 (+4.11%) | 2,105 |
18 Jan 2019 | INR | 18.95 | 18.95 | 18.1 | 18.25 | 18.25 | +0.3 (+1.67%) | 1,952 |
17 Jan 2019 | INR | 18.15 | 18.95 | 17.5 | 17.95 | 17.95 | -1.05 (-5.53%) | 5,166 |
16 Jan 2019 | INR | 19.75 | 19.75 | 17.8 | 19 | 19 | +0.85 (+4.68%) | 1,209 |
15 Jan 2019 | INR | 18.8 | 19.65 | 18.15 | 18.15 | 18.15 | -0.65 (-3.46%) | 1,201 |
14 Jan 2019 | INR | 20 | 20 | 18.5 | 18.8 | 18.8 | +0.5 (+2.73%) | 1,214 |
11 Jan 2019 | INR | 18.3 | 19.45 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 403 |
10 Jan 2019 | INR | 18.3 | 20 | 18 | 18.3 | 18.3 | -0.25 (-1.35%) | 1,576 |
9 Jan 2019 | INR | 19.7 | 19.8 | 18.55 | 18.55 | 18.55 | -1.25 (-6.31%) | 341 |
8 Jan 2019 | INR | 19.7 | 21 | 18.35 | 19.8 | 19.8 | +0.15 (+0.76%) | 4,978 |
7 Jan 2019 | INR | 20.2 | 20.2 | 18.05 | 19.65 | 19.65 | +1.4 (+7.67%) | 4,513 |
4 Jan 2019 | INR | 18.4 | 19.35 | 18 | 18.25 | 18.25 | +0.15 (+0.83%) | 1,939 |
3 Jan 2019 | INR | 18.1 | 19 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 2,760 |
2 Jan 2019 | INR | 18.15 | 19.8 | 18.15 | 18.5 | 18.5 | +0.35 (+1.93%) | 705 |
1 Jan 2019 | INR | 20.05 | 20.05 | 18 | 18.15 | 18.15 | -1.75 (-8.79%) | 1,510 |
31 Dec 2018 | INR | 20 | 20 | 18.5 | 19.9 | 19.9 | +1.2 (+6.42%) | 1,308 |
28 Dec 2018 | INR | 17.4 | 19.8 | 17.4 | 18.7 | 18.7 | -0.9 (-4.59%) | 2,108 |
27 Dec 2018 | INR | 19 | 19.9 | 18.7 | 19.6 | 19.6 | +0.05 (+0.26%) | 1,302 |
26 Dec 2018 | INR | 18.75 | 19.55 | 18.65 | 19.55 | 19.55 | +0.05 (+0.26%) | 168 |
24 Dec 2018 | INR | 20 | 20 | 18.7 | 19.5 | 19.5 | -0.85 (-4.18%) | 9,297 |
21 Dec 2018 | INR | 19.25 | 20.4 | 19.2 | 20.35 | 20.35 | +0.2 (+0.99%) | 2,352 |
20 Dec 2018 | INR | 19.25 | 20.85 | 18.8 | 20.15 | 20.15 | +2.05 (+11.33%) | 8,003 |
19 Dec 2018 | INR | 18.5 | 19.45 | 18.05 | 18.1 | 18.1 | -0.5 (-2.69%) | 309 |
18 Dec 2018 | INR | 17.45 | 19.25 | 17.45 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,869 |
17 Dec 2018 | INR | 17.3 | 19.9 | 17.3 | 18.5 | 18.5 | -0.1 (-0.54%) | 21 |