Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 21.5 | 22 | 20.65 | 21.8 | 21.8 | +0.8 (+3.81%) | 7,521 |
13 Dec 2018 | INR | 22 | 22.4 | 20.6 | 21 | 21 | -1.15 (-5.19%) | 6,379 |
12 Dec 2018 | INR | 21.1 | 22.35 | 21.1 | 22.15 | 22.15 | +1.1 (+5.23%) | 5,190 |
11 Dec 2018 | INR | 21.3 | 21.7 | 21 | 21.05 | 21.05 | -0.7 (-3.22%) | 5,104 |
10 Dec 2018 | INR | 21.5 | 21.8 | 21.5 | 21.75 | 21.75 | -0.05 (-0.23%) | 5,355 |
7 Dec 2018 | INR | 22 | 22.5 | 21.15 | 21.8 | 21.8 | +0.15 (+0.69%) | 5,024 |
6 Dec 2018 | INR | 22.3 | 22.3 | 21 | 21.65 | 21.65 | 0.0 (0.0%) | 5,593 |
5 Dec 2018 | INR | 22.2 | 22.3 | 21.2 | 21.65 | 21.65 | -0.35 (-1.59%) | 5,118 |
4 Dec 2018 | INR | 22.4 | 22.65 | 22 | 22 | 22 | -0.2 (-0.90%) | 5,421 |
3 Dec 2018 | INR | 22.2 | 22.9 | 22 | 22.2 | 22.2 | 0.0 (0.0%) | 5,477 |
30 Nov 2018 | INR | 23 | 23.1 | 22 | 22.2 | 22.2 | -0.75 (-3.27%) | 5,677 |
29 Nov 2018 | INR | 22.95 | 23.05 | 22.3 | 22.95 | 22.95 | 0.0 (0.0%) | 7,481 |
28 Nov 2018 | INR | 22.7 | 23 | 22.7 | 22.95 | 22.95 | -0.05 (-0.22%) | 5,402 |
27 Nov 2018 | INR | 22.7 | 23 | 22.45 | 23 | 23 | +0.5 (+2.22%) | 7,023 |
26 Nov 2018 | INR | 22.9 | 23.45 | 22.5 | 22.5 | 22.5 | +0.1 (+0.45%) | 5,757 |
22 Nov 2018 | INR | 23.25 | 23.7 | 22.25 | 22.4 | 22.4 | -0.6 (-2.61%) | 6,570 |
21 Nov 2018 | INR | 22.8 | 23.25 | 22.45 | 23 | 23 | +0.2 (+0.88%) | 6,451 |
20 Nov 2018 | INR | 22.8 | 24.5 | 22.8 | 22.8 | 22.8 | 0.0 (0.0%) | 7,035 |
19 Nov 2018 | INR | 23.9 | 24.9 | 22.3 | 22.8 | 22.8 | -0.35 (-1.51%) | 7,517 |
16 Nov 2018 | INR | 23.95 | 24.1 | 23.1 | 23.15 | 23.15 | -0.5 (-2.11%) | 5,365 |
15 Nov 2018 | INR | 24 | 24.75 | 23.65 | 23.65 | 23.65 | -0.35 (-1.46%) | 6,549 |
14 Nov 2018 | INR | 24.1 | 24.8 | 23.8 | 24 | 24 | -0.1 (-0.41%) | 5,948 |
13 Nov 2018 | INR | 24.85 | 25 | 24.1 | 24.1 | 24.1 | -0.2 (-0.82%) | 6,155 |
12 Nov 2018 | INR | 25.1 | 25.25 | 24.3 | 24.3 | 24.3 | -0.2 (-0.82%) | 5,182 |
9 Nov 2018 | INR | 25 | 25.1 | 22.5 | 24.5 | 24.5 | -2 (-7.55%) | 7,776 |
7 Nov 2018 | INR | 29 | 29 | 24.9 | 26.5 | 26.5 | +1.6 (+6.43%) | 3,395 |
6 Nov 2018 | INR | 24.8 | 25.8 | 24.7 | 24.9 | 24.9 | +0.5 (+2.05%) | 6,358 |
5 Nov 2018 | INR | 24.5 | 25.4 | 23.8 | 24.4 | 24.4 | -0.1 (-0.41%) | 7,343 |
2 Nov 2018 | INR | 24.45 | 26.7 | 23.85 | 24.5 | 24.5 | +0.4 (+1.66%) | 6,950 |
1 Nov 2018 | INR | 25 | 25 | 23.45 | 24.1 | 24.1 | +0.6 (+2.55%) | 6,050 |