Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | INR | 10.54 | 10.54 | 9.59 | 9.59 | 9.59 | -0.5 (-4.96%) | 311,043 |
21 Mar 2018 | INR | 10.12 | 10.12 | 9.25 | 10.09 | 10.09 | +0.45 (+4.67%) | 227,741 |
20 Mar 2018 | INR | 9 | 9.67 | 8.75 | 9.64 | 9.64 | +0.43 (+4.67%) | 161,772 |
19 Mar 2018 | INR | 10 | 10.16 | 9.2 | 9.21 | 9.21 | -0.47 (-4.86%) | 129,418 |
16 Mar 2018 | INR | 10.55 | 10.55 | 9.55 | 9.68 | 9.68 | -0.37 (-3.68%) | 694,280 |
15 Mar 2018 | INR | 9.89 | 10.05 | 9.65 | 10.05 | 10.05 | +0.47 (+4.91%) | 186,209 |
14 Mar 2018 | INR | 9.55 | 9.58 | 9.28 | 9.58 | 9.58 | +0.45 (+4.93%) | 175,471 |
13 Mar 2018 | INR | 9.08 | 9.13 | 9.03 | 9.13 | 9.13 | +0.43 (+4.94%) | 60,312 |
12 Mar 2018 | INR | 8.5 | 9.14 | 8.5 | 8.7 | 8.7 | -0.01 (-0.11%) | 182,949 |
9 Mar 2018 | INR | 9.55 | 9.55 | 8.71 | 8.71 | 8.71 | -0.45 (-4.91%) | 2,457,980 |
8 Mar 2018 | INR | 9.16 | 9.38 | 9.14 | 9.16 | 9.16 | -0.46 (-4.78%) | 117,886 |
7 Mar 2018 | INR | 10.01 | 10.14 | 9.62 | 9.62 | 9.62 | -0.5 (-4.94%) | 70,793 |
6 Mar 2018 | INR | 10.63 | 10.99 | 10.12 | 10.12 | 10.12 | -0.53 (-4.98%) | 138,981 |
5 Mar 2018 | INR | 11.21 | 11.21 | 10.65 | 10.65 | 10.65 | -0.56 (-5.00%) | 106,833 |
1 Mar 2018 | INR | 11.8 | 12.17 | 11.21 | 11.21 | 11.21 | -0.59 (-5%) | 89,271 |
28 Feb 2018 | INR | 11.55 | 12.1 | 11 | 11.8 | 11.8 | +0.25 (+2.16%) | 239,749 |
27 Feb 2018 | INR | 11.9 | 11.9 | 11 | 11.55 | 11.55 | +0.2 (+1.76%) | 243,657 |
26 Feb 2018 | INR | 11.35 | 11.35 | 11 | 11.35 | 11.35 | +0.5 (+4.61%) | 76,473 |
23 Feb 2018 | INR | 10 | 10.85 | 10 | 10.85 | 10.85 | +0.5 (+4.83%) | 40,779 |
22 Feb 2018 | INR | 10.15 | 10.6 | 10.05 | 10.35 | 10.35 | -0.2 (-1.90%) | 142,828 |
21 Feb 2018 | INR | 10.8 | 11.4 | 10.55 | 10.55 | 10.55 | -0.55 (-4.95%) | 304,253 |
20 Feb 2018 | INR | 11.1 | 12.2 | 11.1 | 11.1 | 11.1 | -0.55 (-4.72%) | 147,207 |
19 Feb 2018 | INR | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.6 (-4.90%) | 26,481 |
16 Feb 2018 | INR | 12.85 | 12.85 | 12.25 | 12.25 | 12.25 | -0.6 (-4.67%) | 171,828 |
15 Feb 2018 | INR | 12.85 | 13.6 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 249,694 |
14 Feb 2018 | INR | 13.5 | 13.5 | 13.2 | 13.5 | 13.5 | +0.6 (+4.65%) | 333,035 |
12 Feb 2018 | INR | 12.35 | 12.9 | 11.8 | 12.9 | 12.9 | +0.6 (+4.88%) | 170,939 |
9 Feb 2018 | INR | 11.65 | 12.85 | 11.65 | 12.3 | 12.3 | +0.05 (+0.41%) | 424,297 |
8 Feb 2018 | INR | 12.25 | 12.4 | 12.25 | 12.25 | 12.25 | -0.6 (-4.67%) | 815,428 |
7 Feb 2018 | INR | 12.85 | 14.1 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 468,340 |