Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | INR | 12.5 | 13.75 | 12.5 | 13.73 | 13.73 | +0.63 (+4.81%) | 5,926 |
10 Jan 2018 | INR | 13 | 13.65 | 13 | 13.1 | 13.1 | +0.6 (+4.80%) | 4,473 |
8 Jan 2018 | INR | 13.1 | 13.12 | 12.5 | 12.5 | 12.5 | 0.0 (0.0%) | 21,501 |
5 Jan 2018 | INR | 12.2 | 13.19 | 12 | 12.5 | 12.5 | -0.09 (-0.71%) | 26,120 |
4 Jan 2018 | INR | 12.05 | 12.59 | 12.05 | 12.59 | 12.59 | +0.09 (+0.72%) | 8,446 |
3 Jan 2018 | INR | 12.15 | 12.6 | 11.92 | 12.5 | 12.5 | -0.04 (-0.32%) | 15,300 |
2 Jan 2018 | INR | 13 | 13 | 12.54 | 12.54 | 12.54 | -0.66 (-5%) | 31,176 |
1 Jan 2018 | INR | 13.15 | 13.76 | 13 | 13.2 | 13.2 | +0.09 (+0.69%) | 12,902 |
29 Dec 2017 | INR | 12.9 | 13.11 | 12.5 | 13.11 | 13.11 | +0.6 (+4.80%) | 23,814 |
28 Dec 2017 | INR | 12.04 | 12.64 | 11.44 | 12.51 | 12.51 | +0.47 (+3.90%) | 47,909 |
27 Dec 2017 | INR | 12.1 | 12.95 | 12.04 | 12.04 | 12.04 | -0.63 (-4.97%) | 28,870 |
26 Dec 2017 | INR | 13.99 | 13.99 | 12.67 | 12.67 | 12.67 | -0.66 (-4.95%) | 37,716 |
22 Dec 2017 | INR | 14.69 | 14.69 | 13.3 | 13.33 | 13.33 | -0.67 (-4.79%) | 8,513 |
21 Dec 2017 | INR | 15.2 | 15.2 | 13.85 | 14 | 14 | -0.5 (-3.45%) | 4,775 |
20 Dec 2017 | INR | 15.69 | 15.69 | 14.45 | 14.5 | 14.5 | -0.5 (-3.33%) | 7,164 |
19 Dec 2017 | INR | 15 | 15 | 14.2 | 15 | 15 | +0.42 (+2.88%) | 10,316 |
18 Dec 2017 | INR | 14.98 | 15.2 | 14.25 | 14.58 | 14.58 | +0.1 (+0.69%) | 32,091 |
15 Dec 2017 | INR | 13.15 | 14.49 | 13.15 | 14.48 | 14.48 | +0.68 (+4.93%) | 2,119 |
14 Dec 2017 | INR | 14.7 | 14.7 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 3,023 |
13 Dec 2017 | INR | 14.1 | 14.1 | 14 | 14 | 14 | -0.1 (-0.71%) | 28,300 |
12 Dec 2017 | INR | 13.71 | 14.15 | 13.71 | 14.1 | 14.1 | -0.23 (-1.61%) | 501 |
11 Dec 2017 | INR | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | +0.68 (+4.98%) | 200 |
8 Dec 2017 | INR | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.0 (0.0%) | 0 |
7 Dec 2017 | INR | 13.65 | 13.65 | 13 | 13.65 | 13.65 | +0.58 (+4.44%) | 745 |
6 Dec 2017 | INR | 13.06 | 13.7 | 13.05 | 13.07 | 13.07 | -0.66 (-4.81%) | 2,002 |
5 Dec 2017 | INR | 14.45 | 14.85 | 13.73 | 13.73 | 13.73 | -0.72 (-4.98%) | 1,210 |
4 Dec 2017 | INR | 14.5 | 14.5 | 13.91 | 14.45 | 14.45 | -0.03 (-0.21%) | 1,837 |
1 Dec 2017 | INR | 15.19 | 15.19 | 13.83 | 14.48 | 14.48 | -0.07 (-0.48%) | 11,154 |
30 Nov 2017 | INR | 14.85 | 14.85 | 14.2 | 14.55 | 14.55 | -0.35 (-2.35%) | 871 |
29 Nov 2017 | INR | 14.2 | 15.6 | 14.2 | 14.9 | 14.9 | 0.0 (0.0%) | 7,111 |