Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 17.9 | 17.9 | 17 | 17.6 | 17.6 | +1.35 (+8.31%) | 1,423 |
12 Sep 2018 | INR | 17.2 | 18.4 | 15.6 | 16.25 | 16.25 | -1.7 (-9.47%) | 5,418 |
11 Sep 2018 | INR | 18.4 | 18.5 | 17.25 | 17.95 | 17.95 | +1.2 (+7.16%) | 3,677 |
10 Sep 2018 | INR | 18.2 | 18.3 | 16.6 | 16.75 | 16.75 | -0.7 (-4.01%) | 1,707 |
7 Sep 2018 | INR | 17.5 | 17.5 | 16.6 | 17.45 | 17.45 | -0.6 (-3.32%) | 2,230 |
6 Sep 2018 | INR | 18 | 18.05 | 17.5 | 18.05 | 18.05 | +1.05 (+6.18%) | 11 |
5 Sep 2018 | INR | 17.9 | 18.4 | 17 | 17 | 17 | -0.35 (-2.02%) | 1,202 |
4 Sep 2018 | INR | 17.9 | 19 | 17.05 | 17.35 | 17.35 | -0.85 (-4.67%) | 2,251 |
3 Sep 2018 | INR | 20 | 20 | 17.7 | 18.2 | 18.2 | -0.15 (-0.82%) | 228 |
31 Aug 2018 | INR | 20 | 20 | 17.3 | 18.35 | 18.35 | +1 (+5.76%) | 496 |
30 Aug 2018 | INR | 17 | 18.35 | 17 | 17.35 | 17.35 | -0.7 (-3.88%) | 955 |
29 Aug 2018 | INR | 18.4 | 18.4 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 26 |
28 Aug 2018 | INR | 19.3 | 19.3 | 17.5 | 18.5 | 18.5 | +0.8 (+4.52%) | 491 |
27 Aug 2018 | INR | 17.75 | 17.75 | 17.5 | 17.7 | 17.7 | +0.5 (+2.91%) | 255 |
24 Aug 2018 | INR | 19 | 19 | 17 | 17.2 | 17.2 | -0.45 (-2.55%) | 1,822 |
23 Aug 2018 | INR | 19.3 | 19.3 | 17 | 17.65 | 17.65 | -0.7 (-3.81%) | 1,301 |
21 Aug 2018 | INR | 18 | 19.65 | 17.3 | 18.35 | 18.35 | -0.05 (-0.27%) | 335 |
20 Aug 2018 | INR | 18.5 | 19 | 18 | 18.4 | 18.4 | -0.8 (-4.17%) | 429 |
17 Aug 2018 | INR | 19.4 | 19.4 | 17.7 | 19.2 | 19.2 | +1.4 (+7.87%) | 134 |
16 Aug 2018 | INR | 17.65 | 18.75 | 17.65 | 17.8 | 17.8 | -1.15 (-6.07%) | 3,240 |
14 Aug 2018 | INR | 18.8 | 18.95 | 18.8 | 18.95 | 18.95 | -0.4 (-2.07%) | 1,080 |
13 Aug 2018 | INR | 16.55 | 22 | 16.55 | 19.35 | 19.35 | +0.6 (+3.20%) | 3,297 |
10 Aug 2018 | INR | 18.7 | 18.75 | 17.2 | 18.75 | 18.75 | +1.15 (+6.53%) | 1,914 |
9 Aug 2018 | INR | 17.5 | 17.7 | 17.5 | 17.6 | 17.6 | -0.85 (-4.61%) | 400 |
8 Aug 2018 | INR | 18.85 | 19 | 17.25 | 18.45 | 18.45 | -0.3 (-1.60%) | 2,111 |
7 Aug 2018 | INR | 18 | 18.75 | 17 | 18.75 | 18.75 | +0.65 (+3.59%) | 13,530 |
6 Aug 2018 | INR | 21.5 | 21.5 | 17.5 | 18.1 | 18.1 | -0.15 (-0.82%) | 199 |
3 Aug 2018 | INR | 18.3 | 18.3 | 18.25 | 18.25 | 18.25 | +0.15 (+0.83%) | 362 |
2 Aug 2018 | INR | 17.9 | 18.1 | 17.65 | 18.1 | 18.1 | -0.6 (-3.21%) | 878 |
1 Aug 2018 | INR | 17.5 | 19.5 | 17.5 | 18.7 | 18.7 | -0.15 (-0.80%) | 1,719 |