Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | INR | 11.6 | 12 | 10.05 | 11.74 | 11.74 | -0.27 (-2.25%) | 3,818 |
22 Jun 2018 | INR | 11.75 | 12.21 | 11.25 | 12.01 | 12.01 | +0.38 (+3.27%) | 9,458 |
21 Jun 2018 | INR | 12.2 | 12.2 | 11.62 | 11.63 | 11.63 | -0.39 (-3.24%) | 2,100 |
20 Jun 2018 | INR | 11.85 | 12.35 | 11.59 | 12.02 | 12.02 | +0.04 (+0.33%) | 4,607 |
19 Jun 2018 | INR | 11.86 | 12.08 | 11.8 | 11.98 | 11.98 | -0.3 (-2.44%) | 3,507 |
18 Jun 2018 | INR | 12.67 | 12.78 | 12.05 | 12.28 | 12.28 | -0.42 (-3.31%) | 16,009 |
15 Jun 2018 | INR | 12.85 | 13 | 12.66 | 12.7 | 12.7 | -0.3 (-2.31%) | 4,173 |
14 Jun 2018 | INR | 13 | 13.01 | 12.9 | 13 | 13 | +0.07 (+0.54%) | 3,976 |
13 Jun 2018 | INR | 12.8 | 13.44 | 12.6 | 12.93 | 12.93 | -0.1 (-0.77%) | 6,717 |
12 Jun 2018 | INR | 13.11 | 13.2 | 12.92 | 13.03 | 13.03 | -0.07 (-0.53%) | 3,066 |
11 Jun 2018 | INR | 12.55 | 13.3 | 12.5 | 13.1 | 13.1 | +0.07 (+0.54%) | 5,939 |
8 Jun 2018 | INR | 13 | 13.35 | 12.81 | 13.03 | 13.03 | -0.1 (-0.76%) | 12,646 |
7 Jun 2018 | INR | 13.3 | 13.41 | 13.06 | 13.13 | 13.13 | -0.04 (-0.30%) | 6,213 |
6 Jun 2018 | INR | 13.34 | 13.5 | 13.01 | 13.17 | 13.17 | +0.14 (+1.07%) | 10,829 |
5 Jun 2018 | INR | 13.3 | 13.3 | 12.8 | 13.03 | 13.03 | -0.42 (-3.12%) | 20,081 |
4 Jun 2018 | INR | 13.88 | 13.96 | 13 | 13.45 | 13.45 | -0.18 (-1.32%) | 13,824 |
1 Jun 2018 | INR | 14.54 | 14.54 | 13.1 | 13.63 | 13.63 | -0.77 (-5.35%) | 20,714 |
31 May 2018 | INR | 15 | 15 | 14.35 | 14.4 | 14.4 | -0.35 (-2.37%) | 5,597 |
30 May 2018 | INR | 14.6 | 15.1 | 13.85 | 14.75 | 14.75 | +0.2 (+1.37%) | 16,516 |
29 May 2018 | INR | 14.05 | 14.85 | 14.05 | 14.55 | 14.55 | +0.1 (+0.69%) | 3,771 |
28 May 2018 | INR | 14.4 | 14.9 | 14.15 | 14.45 | 14.45 | -0.05 (-0.34%) | 5,864 |
25 May 2018 | INR | 13.7 | 14.7 | 13.7 | 14.5 | 14.5 | +0.75 (+5.45%) | 8,668 |
24 May 2018 | INR | 13.75 | 14.1 | 13.55 | 13.75 | 13.75 | -0.2 (-1.43%) | 7,527 |
23 May 2018 | INR | 14 | 14 | 13.7 | 13.95 | 13.95 | -0.1 (-0.71%) | 6,961 |
22 May 2018 | INR | 13.75 | 14.45 | 13.6 | 14.05 | 14.05 | -0.2 (-1.40%) | 6,865 |
21 May 2018 | INR | 14.8 | 14.8 | 14.2 | 14.25 | 14.25 | -0.8 (-5.32%) | 10,866 |
18 May 2018 | INR | 15.45 | 15.6 | 14.8 | 15.05 | 15.05 | -0.1 (-0.66%) | 15,098 |
17 May 2018 | INR | 15.2 | 15.35 | 15 | 15.15 | 15.15 | 0.0 (0.0%) | 5,135 |
16 May 2018 | INR | 15.35 | 15.5 | 15.15 | 15.15 | 15.15 | -0.35 (-2.26%) | 3,353 |
15 May 2018 | INR | 15 | 15.95 | 15 | 15.5 | 15.5 | +0.05 (+0.32%) | 9,892 |