Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 19.55 | 19.9 | 18.8 | 19.6 | 19.6 | +0.05 (+0.26%) | 778 |
13 Dec 2018 | INR | 19.5 | 19.9 | 19 | 19.55 | 19.55 | +0.3 (+1.56%) | 13,257 |
12 Dec 2018 | INR | 19.5 | 19.5 | 18.75 | 19.25 | 19.25 | +0.05 (+0.26%) | 5,159 |
11 Dec 2018 | INR | 18.45 | 19.85 | 17.95 | 19.2 | 19.2 | +0.55 (+2.95%) | 11,632 |
10 Dec 2018 | INR | 17.25 | 18.65 | 17.25 | 18.65 | 18.65 | +0.3 (+1.63%) | 2,136 |
7 Dec 2018 | INR | 18.45 | 18.45 | 17.3 | 18.35 | 18.35 | +0.3 (+1.66%) | 10,954 |
6 Dec 2018 | INR | 18.1 | 18.7 | 17.65 | 18.05 | 18.05 | -0.05 (-0.28%) | 7,783 |
5 Dec 2018 | INR | 19.5 | 19.5 | 18 | 18.1 | 18.1 | -0.4 (-2.16%) | 9,228 |
4 Dec 2018 | INR | 19.15 | 19.15 | 18.3 | 18.5 | 18.5 | -0.6 (-3.14%) | 6,256 |
3 Dec 2018 | INR | 18.85 | 19.4 | 18 | 19.1 | 19.1 | +1.15 (+6.41%) | 17,894 |
30 Nov 2018 | INR | 24.35 | 24.35 | 16.7 | 17.95 | 17.95 | -2.9 (-13.91%) | 190,839 |
29 Nov 2018 | INR | 21 | 22 | 20.55 | 20.85 | 20.85 | +0.25 (+1.21%) | 2,599 |
28 Nov 2018 | INR | 21.9 | 21.9 | 20.5 | 20.6 | 20.6 | -0.45 (-2.14%) | 1,726 |
27 Nov 2018 | INR | 21.25 | 21.45 | 21 | 21.05 | 21.05 | +0.05 (+0.24%) | 605 |
26 Nov 2018 | INR | 21.5 | 21.95 | 21 | 21 | 21 | +0.15 (+0.72%) | 1,266 |
22 Nov 2018 | INR | 22.8 | 22.8 | 20.5 | 20.85 | 20.85 | -0.5 (-2.34%) | 6,521 |
21 Nov 2018 | INR | 21.85 | 22 | 21.25 | 21.35 | 21.35 | -1.1 (-4.90%) | 1,310 |
20 Nov 2018 | INR | 21.1 | 22.45 | 21 | 22.45 | 22.45 | +1.25 (+5.90%) | 2,518 |
19 Nov 2018 | INR | 21.15 | 22.3 | 20.7 | 21.2 | 21.2 | -0.35 (-1.62%) | 7,365 |
16 Nov 2018 | INR | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -0.1 (-0.46%) | 666 |
15 Nov 2018 | INR | 21.45 | 22.5 | 21.45 | 21.65 | 21.65 | +0.2 (+0.93%) | 258 |
14 Nov 2018 | INR | 20.4 | 24.8 | 20.4 | 21.45 | 21.45 | +0.15 (+0.70%) | 7,180 |
13 Nov 2018 | INR | 21.45 | 22.5 | 20.85 | 21.3 | 21.3 | -0.9 (-4.05%) | 5,507 |
12 Nov 2018 | INR | 20.5 | 22.8 | 20.5 | 22.2 | 22.2 | +0.1 (+0.45%) | 1,513 |
9 Nov 2018 | INR | 22.95 | 23.4 | 21.75 | 22.1 | 22.1 | -0.85 (-3.70%) | 6,324 |
7 Nov 2018 | INR | 24.5 | 24.5 | 22.65 | 22.95 | 22.95 | +0.45 (+2%) | 8,502 |
6 Nov 2018 | INR | 22.5 | 22.5 | 22.25 | 22.5 | 22.5 | -0.9 (-3.85%) | 4,129 |
5 Nov 2018 | INR | 21.6 | 24 | 21.6 | 23.4 | 23.4 | +0.2 (+0.86%) | 4,893 |
2 Nov 2018 | INR | 21.4 | 23.85 | 21.4 | 23.2 | 23.2 | +1.45 (+6.67%) | 6,768 |
1 Nov 2018 | INR | 21.35 | 23 | 21 | 21.75 | 21.75 | +0.15 (+0.69%) | 4,048 |