Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 16.65 | 18 | 16.6 | 17.35 | 17.35 | -0.1 (-0.57%) | 3,301 |
25 Jan 2019 | INR | 17.1 | 18.4 | 16.5 | 17.45 | 17.45 | +0.5 (+2.95%) | 4,226 |
24 Jan 2019 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
23 Jan 2019 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.0 (0.0%) | 0 |
22 Jan 2019 | INR | 16.85 | 17.5 | 16.6 | 16.95 | 16.95 | -0.15 (-0.88%) | 904 |
21 Jan 2019 | INR | 17.35 | 17.6 | 16.7 | 17.1 | 17.1 | +1.1 (+6.88%) | 1,740 |
18 Jan 2019 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
17 Jan 2019 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
16 Jan 2019 | INR | 16.05 | 16.05 | 16 | 16 | 16 | -0.35 (-2.14%) | 93 |
15 Jan 2019 | INR | 16.15 | 16.4 | 16.1 | 16.35 | 16.35 | -0.7 (-4.11%) | 758 |
14 Jan 2019 | INR | 16.2 | 17.05 | 16.2 | 17.05 | 17.05 | +0.45 (+2.71%) | 96 |
11 Jan 2019 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
10 Jan 2019 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
8 Jan 2019 | INR | 14.9 | 17.15 | 14.9 | 16.6 | 16.6 | +0.6 (+3.75%) | 5,287 |
7 Jan 2019 | INR | 16.05 | 16.2 | 15.95 | 16 | 16 | -0.75 (-4.48%) | 2,175 |
4 Jan 2019 | INR | 18.7 | 18.7 | 16.65 | 16.75 | 16.75 | -0.95 (-5.37%) | 2,400 |
3 Jan 2019 | INR | 16.55 | 17.7 | 16.55 | 17.7 | 17.7 | +0.8 (+4.73%) | 2,000 |
2 Jan 2019 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 0 |
1 Jan 2019 | INR | 16.8 | 17 | 16.8 | 16.9 | 16.9 | -0.81 (-4.57%) | 598 |
31 Dec 2018 | INR | 17.7 | 18.4 | 17 | 17.71 | 17.71 | -0.12 (-0.67%) | 3,449 |
28 Dec 2018 | INR | 17.68 | 18.79 | 17.4 | 17.83 | 17.83 | -0.27 (-1.49%) | 2,267 |
27 Dec 2018 | INR | 17.1 | 18.1 | 16.63 | 18.1 | 18.1 | +3.01 (+19.95%) | 9,157 |
26 Dec 2018 | INR | 14.4 | 15.65 | 14.4 | 15.09 | 15.09 | +0.69 (+4.79%) | 2,350 |
24 Dec 2018 | INR | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
21 Dec 2018 | INR | 13.8 | 14.99 | 13.8 | 14.4 | 14.4 | +0.57 (+4.12%) | 352 |
20 Dec 2018 | INR | 13.8 | 13.85 | 13.8 | 13.83 | 13.83 | +0.98 (+7.63%) | 2 |
19 Dec 2018 | INR | 12.65 | 12.85 | 12.49 | 12.85 | 12.85 | -0.1 (-0.77%) | 401 |
18 Dec 2018 | INR | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | +0.1 (+0.78%) | 100 |
17 Dec 2018 | INR | 13.5 | 13.5 | 12.5 | 12.85 | 12.85 | -0.14 (-1.08%) | 1,111 |
14 Dec 2018 | INR | 12.85 | 13 | 12.45 | 12.99 | 12.99 | +0.64 (+5.18%) | 1,002 |