Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 17.4 | 18 | 17 | 18 | 18 | 0.0 (0.0%) | 261 |
30 Oct 2018 | INR | 18 | 18 | 18 | 18 | 18 | -0.7 (-3.74%) | 180 |
29 Oct 2018 | INR | 16.05 | 18.8 | 16.05 | 18.7 | 18.7 | +2.4 (+14.72%) | 5 |
26 Oct 2018 | INR | 15 | 17.45 | 15 | 16.3 | 16.3 | +0.3 (+1.88%) | 1,725 |
25 Oct 2018 | INR | 16.85 | 17 | 16 | 16 | 16 | -1 (-5.88%) | 14 |
24 Oct 2018 | INR | 17 | 17 | 17 | 17 | 17 | -0.4 (-2.30%) | 1 |
23 Oct 2018 | INR | 17.2 | 17.4 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 580 |
22 Oct 2018 | INR | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | +0.05 (+0.29%) | 0 |
19 Oct 2018 | INR | 17.7 | 17.7 | 14.7 | 17.25 | 17.25 | -0.55 (-3.09%) | 632 |
17 Oct 2018 | INR | 15 | 17.8 | 15 | 17.8 | 17.8 | +0.5 (+2.89%) | 13 |
16 Oct 2018 | INR | 19.4 | 19.4 | 17.3 | 17.3 | 17.3 | -0.05 (-0.29%) | 114 |
15 Oct 2018 | INR | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | +0.55 (+3.27%) | 1 |
12 Oct 2018 | INR | 17.4 | 17.4 | 15.2 | 16.8 | 16.8 | +0.9 (+5.66%) | 202 |
11 Oct 2018 | INR | 15.9 | 15.9 | 15.9 | 15.9 | 15.9 | +0.6 (+3.92%) | 0 |
10 Oct 2018 | INR | 15.6 | 15.9 | 14.2 | 15.3 | 15.3 | +0.25 (+1.66%) | 6 |
9 Oct 2018 | INR | 16.4 | 16.4 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 788 |
8 Oct 2018 | INR | 16.5 | 16.8 | 15.2 | 15.35 | 15.35 | -0.05 (-0.32%) | 1,363 |
5 Oct 2018 | INR | 15.5 | 16.9 | 15.4 | 15.4 | 15.4 | -0.15 (-0.96%) | 1,024 |
4 Oct 2018 | INR | 16.6 | 17 | 15.5 | 15.55 | 15.55 | -1 (-6.04%) | 1,604 |
3 Oct 2018 | INR | 17.5 | 17.6 | 16.5 | 16.55 | 16.55 | -1.4 (-7.80%) | 5,752 |
1 Oct 2018 | INR | 16.15 | 18 | 16.15 | 17.95 | 17.95 | +0.05 (+0.28%) | 4,337 |
28 Sep 2018 | INR | 16.4 | 17.9 | 16.25 | 17.9 | 17.9 | -0.1 (-0.56%) | 61 |
27 Sep 2018 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 313 |
26 Sep 2018 | INR | 18.4 | 18.4 | 17.45 | 18 | 18 | -0.4 (-2.17%) | 313 |
25 Sep 2018 | INR | 17.75 | 18.8 | 17.25 | 18.4 | 18.4 | +0.65 (+3.66%) | 2,377 |
24 Sep 2018 | INR | 17.85 | 17.85 | 17.7 | 17.75 | 17.75 | +0.45 (+2.60%) | 1,010 |
21 Sep 2018 | INR | 18 | 18 | 16.5 | 17.3 | 17.3 | +0.05 (+0.29%) | 4,382 |
19 Sep 2018 | INR | 17.15 | 18.4 | 16.75 | 17.25 | 17.25 | -0.35 (-1.99%) | 8,170 |
18 Sep 2018 | INR | 17.6 | 17.95 | 17.6 | 17.6 | 17.6 | +0.1 (+0.57%) | 1,814 |
17 Sep 2018 | INR | 17.6 | 17.8 | 16.1 | 17.5 | 17.5 | -0.1 (-0.57%) | 2,369 |