Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2017 | INR | 13.4 | 13.85 | 13.4 | 13.77 | 13.77 | +0.26 (+1.92%) | 7,578 |
20 Dec 2017 | INR | 13.65 | 13.94 | 13.4 | 13.51 | 13.51 | -0.38 (-2.74%) | 16,431 |
19 Dec 2017 | INR | 13.99 | 14.05 | 13.4 | 13.89 | 13.89 | +0.33 (+2.43%) | 17,416 |
18 Dec 2017 | INR | 13.3 | 13.67 | 13.11 | 13.56 | 13.56 | +0.21 (+1.57%) | 11,815 |
15 Dec 2017 | INR | 13.95 | 13.95 | 13.15 | 13.35 | 13.35 | -0.23 (-1.69%) | 9,704 |
14 Dec 2017 | INR | 13.74 | 13.8 | 13.4 | 13.58 | 13.58 | -0.16 (-1.16%) | 11,041 |
13 Dec 2017 | INR | 13.55 | 14.19 | 13.55 | 13.74 | 13.74 | -0.25 (-1.79%) | 10,015 |
12 Dec 2017 | INR | 13.72 | 14.14 | 13.72 | 13.99 | 13.99 | -0.09 (-0.64%) | 20,367 |
11 Dec 2017 | INR | 13.99 | 14.1 | 13.5 | 14.08 | 14.08 | +0.41 (+3.00%) | 35,280 |
8 Dec 2017 | INR | 14 | 14.1 | 13.31 | 13.67 | 13.67 | +0.1 (+0.74%) | 11,016 |
7 Dec 2017 | INR | 13.18 | 13.96 | 13 | 13.57 | 13.57 | +0.01 (+0.07%) | 16,605 |
6 Dec 2017 | INR | 13.32 | 13.89 | 13.32 | 13.56 | 13.56 | +0.06 (+0.44%) | 5,606 |
5 Dec 2017 | INR | 13.95 | 14 | 13.33 | 13.5 | 13.5 | -0.37 (-2.67%) | 33,829 |
4 Dec 2017 | INR | 14.14 | 14.39 | 13.85 | 13.87 | 13.87 | -0.27 (-1.91%) | 14,691 |
1 Dec 2017 | INR | 13.5 | 14.6 | 13.5 | 14.14 | 14.14 | +0.04 (+0.28%) | 26,058 |
30 Nov 2017 | INR | 13.52 | 14.15 | 13.2 | 14.1 | 14.1 | +0.62 (+4.60%) | 23,483 |
29 Nov 2017 | INR | 13.26 | 13.55 | 13.2 | 13.48 | 13.48 | -0.02 (-0.15%) | 18,345 |
28 Nov 2017 | INR | 13.02 | 13.68 | 13 | 13.5 | 13.5 | +0.07 (+0.52%) | 34,821 |
27 Nov 2017 | INR | 13.1 | 13.5 | 13 | 13.43 | 13.43 | +0.36 (+2.75%) | 30,439 |
24 Nov 2017 | INR | 13.7 | 13.7 | 12.7 | 13.07 | 13.07 | -0.13 (-0.98%) | 36,593 |
23 Nov 2017 | INR | 13.3 | 13.7 | 12.9 | 13.2 | 13.2 | -0.1 (-0.75%) | 44,623 |
22 Nov 2017 | INR | 13.52 | 13.88 | 13.3 | 13.3 | 13.3 | -0.69 (-4.93%) | 31,163 |
21 Nov 2017 | INR | 14.3 | 14.39 | 13.76 | 13.99 | 13.99 | -0.02 (-0.14%) | 18,663 |
20 Nov 2017 | INR | 13.38 | 14.04 | 13.37 | 14.01 | 14.01 | +0.63 (+4.71%) | 43,516 |
17 Nov 2017 | INR | 12.9 | 13.4 | 12.9 | 13.38 | 13.38 | +0.18 (+1.36%) | 24,614 |
16 Nov 2017 | INR | 13.17 | 13.96 | 13.17 | 13.2 | 13.2 | -0.66 (-4.76%) | 71,733 |
15 Nov 2017 | INR | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.72 (-4.94%) | 10,588 |
14 Nov 2017 | INR | 14.9 | 14.9 | 14.58 | 14.58 | 14.58 | -0.76 (-4.95%) | 7,291 |
13 Nov 2017 | INR | 16 | 16 | 15.25 | 15.34 | 15.34 | -0.48 (-3.03%) | 25,991 |
10 Nov 2017 | INR | 15.59 | 16.35 | 15.12 | 15.82 | 15.82 | +0.17 (+1.09%) | 21,083 |