Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | INR | 15.9 | 16.3 | 15.3 | 15.45 | 15.45 | -0.4 (-2.52%) | 14,269 |
11 May 2018 | INR | 16 | 16.2 | 15.75 | 15.85 | 15.85 | -0.05 (-0.31%) | 4,571 |
10 May 2018 | INR | 15.85 | 16.5 | 15.55 | 15.9 | 15.9 | 0.0 (0.0%) | 21,082 |
9 May 2018 | INR | 16 | 16.25 | 15.7 | 15.9 | 15.9 | +0.15 (+0.95%) | 4,325 |
8 May 2018 | INR | 15.75 | 15.9 | 15.5 | 15.75 | 15.75 | 0.0 (0.0%) | 10,017 |
7 May 2018 | INR | 16 | 16.3 | 15.6 | 15.75 | 15.75 | -0.4 (-2.48%) | 13,473 |
4 May 2018 | INR | 16.1 | 16.45 | 16 | 16.15 | 16.15 | 0.0 (0.0%) | 15,537 |
3 May 2018 | INR | 16.6 | 17.3 | 16.1 | 16.15 | 16.15 | -0.5 (-3.00%) | 4,029 |
2 May 2018 | INR | 16.75 | 17 | 16.5 | 16.65 | 16.65 | -0.1 (-0.60%) | 2,804 |
30 Apr 2018 | INR | 17.05 | 17.05 | 16.7 | 16.75 | 16.75 | -0.2 (-1.18%) | 6,544 |
27 Apr 2018 | INR | 16.95 | 17.5 | 16.7 | 16.95 | 16.95 | 0.0 (0.0%) | 6,105 |
26 Apr 2018 | INR | 16.8 | 17.25 | 16.7 | 16.95 | 16.95 | -0.05 (-0.29%) | 5,361 |
25 Apr 2018 | INR | 17.2 | 17.5 | 16.6 | 17 | 17 | -0.15 (-0.87%) | 11,286 |
24 Apr 2018 | INR | 17.25 | 18.05 | 16.85 | 17.15 | 17.15 | -0.5 (-2.83%) | 18,946 |
23 Apr 2018 | INR | 17.4 | 18.3 | 17.05 | 17.65 | 17.65 | +0.4 (+2.32%) | 7,999 |
20 Apr 2018 | INR | 17.2 | 17.55 | 17 | 17.25 | 17.25 | -0.05 (-0.29%) | 10,688 |
19 Apr 2018 | INR | 17.5 | 17.95 | 17.1 | 17.3 | 17.3 | -0.2 (-1.14%) | 38,931 |
18 Apr 2018 | INR | 17.9 | 17.95 | 17.25 | 17.5 | 17.5 | -0.5 (-2.78%) | 13,481 |
17 Apr 2018 | INR | 17 | 18.4 | 17 | 18 | 18 | +0.6 (+3.45%) | 9,511 |
16 Apr 2018 | INR | 17.7 | 18 | 16.65 | 17.4 | 17.4 | -0.6 (-3.33%) | 10,214 |
13 Apr 2018 | INR | 18 | 18.5 | 17.85 | 18 | 18 | -0.1 (-0.55%) | 28,580 |
12 Apr 2018 | INR | 19 | 19 | 18.05 | 18.1 | 18.1 | -0.6 (-3.21%) | 14,907 |
11 Apr 2018 | INR | 19.25 | 19.4 | 18.5 | 18.7 | 18.7 | -0.9 (-4.59%) | 21,250 |
10 Apr 2018 | INR | 20.05 | 20.05 | 19.35 | 19.6 | 19.6 | -0.05 (-0.25%) | 7,376 |
9 Apr 2018 | INR | 20.35 | 20.35 | 19.3 | 19.65 | 19.65 | -0.3 (-1.50%) | 26,919 |
6 Apr 2018 | INR | 19.8 | 20.35 | 19.5 | 19.95 | 19.95 | -0.05 (-0.25%) | 26,059 |
5 Apr 2018 | INR | 20.45 | 23 | 19.7 | 20 | 20 | +0.45 (+2.30%) | 364,529 |
4 Apr 2018 | INR | 16.15 | 19.55 | 16.1 | 19.55 | 19.55 | +3.25 (+19.94%) | 553,406 |
3 Apr 2018 | INR | 16.4 | 16.4 | 15.65 | 16.3 | 16.3 | -0.1 (-0.61%) | 36,116 |
2 Apr 2018 | INR | 15.35 | 16.8 | 15.3 | 16.4 | 16.4 | +0.9 (+5.81%) | 16,124 |