Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 10.35 | 10.35 | 9.88 | 9.9 | 9.9 | -0.62 (-5.89%) | 64,176 |
25 Jan 2019 | INR | 10.4 | 10.95 | 10.4 | 10.52 | 10.52 | -0.19 (-1.77%) | 33,291 |
24 Jan 2019 | INR | 10.99 | 10.99 | 10.7 | 10.71 | 10.71 | +0.03 (+0.28%) | 120 |
23 Jan 2019 | INR | 10.5 | 10.68 | 10.5 | 10.68 | 10.68 | -0.16 (-1.48%) | 31,000 |
22 Jan 2019 | INR | 10.51 | 10.85 | 10.51 | 10.84 | 10.84 | +0.09 (+0.84%) | 61,312 |
21 Jan 2019 | INR | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | -0.15 (-1.38%) | 450 |
18 Jan 2019 | INR | 10.82 | 10.9 | 10.81 | 10.9 | 10.9 | -0.03 (-0.27%) | 1,050 |
17 Jan 2019 | INR | 10.83 | 11.1 | 10.83 | 10.93 | 10.93 | -0.14 (-1.26%) | 52,860 |
16 Jan 2019 | INR | 11.09 | 11.15 | 10.84 | 11.07 | 11.07 | -0.01 (-0.09%) | 5,860 |
15 Jan 2019 | INR | 10.85 | 11.08 | 10.85 | 11.08 | 11.08 | +0.1 (+0.91%) | 512 |
14 Jan 2019 | INR | 10.95 | 11.03 | 10.81 | 10.98 | 10.98 | +0.12 (+1.10%) | 341 |
11 Jan 2019 | INR | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | +0.03 (+0.28%) | 1,640 |
10 Jan 2019 | INR | 10.81 | 11 | 10.81 | 10.83 | 10.83 | -0.16 (-1.46%) | 2,411 |
9 Jan 2019 | INR | 11 | 11.1 | 10.91 | 10.99 | 10.99 | -0.01 (-0.09%) | 53,220 |
8 Jan 2019 | INR | 11.92 | 11.92 | 10.87 | 11 | 11 | -0.07 (-0.63%) | 2,258 |
7 Jan 2019 | INR | 10.8 | 11.25 | 10.8 | 11.07 | 11.07 | +0.22 (+2.03%) | 1,502 |
4 Jan 2019 | INR | 10.81 | 10.9 | 10.81 | 10.85 | 10.85 | +0.05 (+0.46%) | 790 |
3 Jan 2019 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | -0.15 (-1.37%) | 50 |
2 Jan 2019 | INR | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.01 (-0.09%) | 50,100 |
1 Jan 2019 | INR | 11 | 11.25 | 10.95 | 10.96 | 10.96 | -0.04 (-0.36%) | 58,022 |
31 Dec 2018 | INR | 11 | 11.05 | 11 | 11 | 11 | +0.02 (+0.18%) | 1,110 |
28 Dec 2018 | INR | 11.12 | 11.18 | 10.85 | 10.98 | 10.98 | +0.1 (+0.92%) | 3,937 |
27 Dec 2018 | INR | 10.96 | 10.96 | 10.86 | 10.88 | 10.88 | +0.08 (+0.74%) | 2,520 |
26 Dec 2018 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | -0.2 (-1.82%) | 100 |
24 Dec 2018 | INR | 11.25 | 11.25 | 10.86 | 11 | 11 | -0.05 (-0.45%) | 4,496 |
21 Dec 2018 | INR | 11.03 | 11.05 | 11.02 | 11.05 | 11.05 | -0.06 (-0.54%) | 800 |
20 Dec 2018 | INR | 11.38 | 11.38 | 11.07 | 11.11 | 11.11 | -0.11 (-0.98%) | 53,025 |
19 Dec 2018 | INR | 11.18 | 11.34 | 11.17 | 11.22 | 11.22 | +0.07 (+0.63%) | 53,160 |
18 Dec 2018 | INR | 11.32 | 11.33 | 11.15 | 11.15 | 11.15 | -0.01 (-0.09%) | 51 |
17 Dec 2018 | INR | 11.01 | 11.39 | 11.01 | 11.16 | 11.16 | +0.06 (+0.54%) | 55,300 |