Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 17.35 | 18 | 17.3 | 17.3 | 17.3 | -0.4 (-2.26%) | 125 |
13 Dec 2018 | INR | 16.5 | 19.9 | 16.5 | 17.7 | 17.7 | +0.3 (+1.72%) | 4,930 |
12 Dec 2018 | INR | 18 | 18 | 16.05 | 17.4 | 17.4 | 0.0 (0.0%) | 1,596 |
11 Dec 2018 | INR | 14.8 | 17.8 | 14.8 | 17.4 | 17.4 | +1.4 (+8.75%) | 705 |
10 Dec 2018 | INR | 14.3 | 17.55 | 14.3 | 16 | 16 | -0.6 (-3.61%) | 2,370 |
7 Dec 2018 | INR | 17 | 18.2 | 16.3 | 16.6 | 16.6 | -0.65 (-3.77%) | 300 |
6 Dec 2018 | INR | 18.95 | 18.95 | 17.1 | 17.25 | 17.25 | +0.7 (+4.23%) | 442 |
5 Dec 2018 | INR | 18 | 18 | 16.55 | 16.55 | 16.55 | -1.4 (-7.80%) | 121 |
4 Dec 2018 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 257 |
3 Dec 2018 | INR | 18 | 18 | 16.25 | 17.95 | 17.95 | +0.45 (+2.57%) | 386 |
30 Nov 2018 | INR | 16.2 | 17.85 | 16.2 | 17.5 | 17.5 | +1.1 (+6.71%) | 998 |
29 Nov 2018 | INR | 17.35 | 17.85 | 16 | 16.4 | 16.4 | -0.95 (-5.48%) | 1,450 |
28 Nov 2018 | INR | 18 | 18 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 375 |
27 Nov 2018 | INR | 18 | 18 | 15.6 | 17.35 | 17.35 | +0.05 (+0.29%) | 4,329 |
26 Nov 2018 | INR | 18.55 | 18.55 | 17.05 | 17.3 | 17.3 | +0.05 (+0.29%) | 1,465 |
22 Nov 2018 | INR | 18.05 | 18.35 | 16.95 | 17.25 | 17.25 | -0.8 (-4.43%) | 3,193 |
21 Nov 2018 | INR | 19 | 19 | 17 | 18.05 | 18.05 | -0.85 (-4.50%) | 4,227 |
20 Nov 2018 | INR | 17.65 | 19.8 | 17.5 | 18.9 | 18.9 | +0.25 (+1.34%) | 9,183 |
19 Nov 2018 | INR | 18.6 | 19.85 | 17.5 | 18.65 | 18.65 | +0.05 (+0.27%) | 310 |
16 Nov 2018 | INR | 17.6 | 19.75 | 17.6 | 18.6 | 18.6 | -2.3 (-11.00%) | 1,116 |
15 Nov 2018 | INR | 20.9 | 21 | 18.15 | 20.9 | 20.9 | +1.65 (+8.57%) | 1,010 |
14 Nov 2018 | INR | 20.95 | 20.95 | 18.65 | 19.25 | 19.25 | -0.55 (-2.78%) | 232 |
13 Nov 2018 | INR | 18.6 | 19.95 | 18.3 | 19.8 | 19.8 | -0.7 (-3.41%) | 905 |
12 Nov 2018 | INR | 20 | 20.95 | 19 | 20.5 | 20.5 | +0.55 (+2.76%) | 981 |
9 Nov 2018 | INR | 20 | 20 | 17.65 | 19.95 | 19.95 | +0.35 (+1.79%) | 1,898 |
7 Nov 2018 | INR | 17.6 | 19.6 | 17.6 | 19.6 | 19.6 | +1 (+5.38%) | 18 |
6 Nov 2018 | INR | 19.6 | 19.6 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 1,004 |
5 Nov 2018 | INR | 20 | 20 | 18.5 | 18.9 | 18.9 | -0.7 (-3.57%) | 403 |
2 Nov 2018 | INR | 19.5 | 20 | 19.5 | 19.6 | 19.6 | +1 (+5.38%) | 1,225 |
1 Nov 2018 | INR | 17.55 | 18.6 | 17.55 | 18.6 | 18.6 | -0.4 (-2.11%) | 555 |