Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | INR | 12.11 | 14.5 | 12.11 | 13.42 | 13.42 | -0.08 (-0.59%) | 3,645 |
29 Oct 2018 | INR | 13 | 13.89 | 12.95 | 13.5 | 13.5 | +0.6 (+4.65%) | 1,026 |
26 Oct 2018 | INR | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +0.6 (+4.88%) | 12 |
25 Oct 2018 | INR | 12.26 | 12.84 | 12.26 | 12.3 | 12.3 | -0.64 (-4.95%) | 520 |
24 Oct 2018 | INR | 12.3 | 13.49 | 12.3 | 12.94 | 12.94 | +0.64 (+5.20%) | 2,384 |
23 Oct 2018 | INR | 12.3 | 12.75 | 12.2 | 12.3 | 12.3 | -0.9 (-6.82%) | 751 |
22 Oct 2018 | INR | 12.51 | 13.34 | 12.51 | 13.2 | 13.2 | -0.05 (-0.38%) | 1,210 |
19 Oct 2018 | INR | 13.63 | 13.63 | 13.25 | 13.25 | 13.25 | +0.08 (+0.61%) | 23 |
17 Oct 2018 | INR | 13.04 | 13.97 | 13.04 | 13.17 | 13.17 | -0.33 (-2.44%) | 728 |
16 Oct 2018 | INR | 15.95 | 15.95 | 13.01 | 13.5 | 13.5 | -0.1 (-0.74%) | 5,822 |
15 Oct 2018 | INR | 12.71 | 13.6 | 12.71 | 13.6 | 13.6 | +0.42 (+3.19%) | 1,400 |
12 Oct 2018 | INR | 12.11 | 13.67 | 12.11 | 13.18 | 13.18 | -0.16 (-1.20%) | 1,553 |
11 Oct 2018 | INR | 15.85 | 15.85 | 12.61 | 13.34 | 13.34 | -0.16 (-1.19%) | 697 |
10 Oct 2018 | INR | 13.2 | 13.7 | 12.85 | 13.5 | 13.5 | +0.7 (+5.47%) | 1,444 |
9 Oct 2018 | INR | 12.24 | 12.85 | 12.24 | 12.8 | 12.8 | +0.57 (+4.66%) | 1,292 |
8 Oct 2018 | INR | 13.2 | 13.2 | 12.17 | 12.23 | 12.23 | -1.02 (-7.70%) | 3,552 |
5 Oct 2018 | INR | 12.2 | 13.5 | 12.2 | 13.25 | 13.25 | +0.35 (+2.71%) | 3,726 |
4 Oct 2018 | INR | 13.2 | 13.2 | 12.05 | 12.9 | 12.9 | -0.34 (-2.57%) | 6,903 |
3 Oct 2018 | INR | 12.28 | 13.76 | 12.28 | 13.24 | 13.24 | -0.34 (-2.50%) | 6,641 |
1 Oct 2018 | INR | 12.03 | 13.7 | 12.03 | 13.58 | 13.58 | +0.48 (+3.66%) | 14,766 |
28 Sep 2018 | INR | 13 | 14.29 | 12.66 | 13.1 | 13.1 | -0.01 (-0.08%) | 3,545 |
27 Sep 2018 | INR | 13.43 | 13.9 | 13.1 | 13.11 | 13.11 | -1.03 (-7.28%) | 6,920 |
26 Sep 2018 | INR | 13.79 | 14.32 | 13.2 | 14.14 | 14.14 | -0.19 (-1.33%) | 5,167 |
25 Sep 2018 | INR | 13.01 | 14.44 | 13.01 | 14.33 | 14.33 | +0.27 (+1.92%) | 3,244 |
24 Sep 2018 | INR | 14.37 | 14.37 | 13.33 | 14.06 | 14.06 | +0.35 (+2.55%) | 6 |
21 Sep 2018 | INR | 14.2 | 14.92 | 13.25 | 13.71 | 13.71 | -0.9 (-6.16%) | 8,663 |
19 Sep 2018 | INR | 14.94 | 14.94 | 14.3 | 14.61 | 14.61 | -0.03 (-0.20%) | 200 |
18 Sep 2018 | INR | 15 | 15.33 | 14.3 | 14.64 | 14.64 | -0.36 (-2.40%) | 4,420 |
17 Sep 2018 | INR | 15 | 15 | 15 | 15 | 15 | +0.75 (+5.26%) | 100 |
14 Sep 2018 | INR | 14.12 | 14.59 | 14.12 | 14.25 | 14.25 | -0.3 (-2.06%) | 2,076 |