Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 11.4 | 11.4 | 11 | 11.22 | 11.22 | +0.02 (+0.18%) | 24,309 |
13 Dec 2018 | INR | 11.5 | 11.53 | 11.15 | 11.2 | 11.2 | -0.12 (-1.06%) | 95,125 |
12 Dec 2018 | INR | 11.25 | 11.63 | 11.1 | 11.32 | 11.32 | +0.2 (+1.80%) | 56,559 |
11 Dec 2018 | INR | 10.96 | 11.3 | 10.8 | 11.12 | 11.12 | +0.16 (+1.46%) | 86,890 |
10 Dec 2018 | INR | 11.07 | 11.35 | 10.66 | 10.96 | 10.96 | -0.18 (-1.62%) | 65,617 |
7 Dec 2018 | INR | 11.35 | 11.35 | 11.07 | 11.14 | 11.14 | -0.13 (-1.15%) | 50,504 |
6 Dec 2018 | INR | 11.52 | 11.6 | 11.15 | 11.27 | 11.27 | -0.33 (-2.84%) | 65,856 |
5 Dec 2018 | INR | 11.76 | 11.8 | 11.52 | 11.6 | 11.6 | -0.2 (-1.69%) | 52,057 |
4 Dec 2018 | INR | 11.8 | 12 | 11.66 | 11.8 | 11.8 | +0.18 (+1.55%) | 118,166 |
3 Dec 2018 | INR | 11.64 | 11.88 | 11.57 | 11.62 | 11.62 | -0.02 (-0.17%) | 97,207 |
30 Nov 2018 | INR | 11.75 | 11.86 | 11.48 | 11.64 | 11.64 | +0.07 (+0.61%) | 71,556 |
29 Nov 2018 | INR | 12.05 | 12.09 | 11.5 | 11.57 | 11.57 | -0.51 (-4.22%) | 125,357 |
28 Nov 2018 | INR | 12.3 | 12.4 | 11.91 | 12.08 | 12.08 | -0.39 (-3.13%) | 109,543 |
27 Nov 2018 | INR | 12.23 | 12.73 | 12.21 | 12.47 | 12.47 | -0.05 (-0.40%) | 29,791 |
26 Nov 2018 | INR | 12.6 | 12.66 | 12.49 | 12.52 | 12.52 | -0.09 (-0.71%) | 46,707 |
22 Nov 2018 | INR | 12.55 | 12.89 | 12.5 | 12.61 | 12.61 | -0.09 (-0.71%) | 42,684 |
21 Nov 2018 | INR | 12.65 | 12.8 | 12.55 | 12.7 | 12.7 | +0.04 (+0.32%) | 35,231 |
20 Nov 2018 | INR | 12.81 | 13.1 | 12.6 | 12.66 | 12.66 | -0.25 (-1.94%) | 84,578 |
19 Nov 2018 | INR | 13.03 | 13.17 | 12.82 | 12.91 | 12.91 | -0.19 (-1.45%) | 147,665 |
16 Nov 2018 | INR | 13.3 | 13.5 | 12.8 | 13.1 | 13.1 | -0.17 (-1.28%) | 95,051 |
15 Nov 2018 | INR | 13.04 | 13.65 | 12.91 | 13.27 | 13.27 | +0.11 (+0.84%) | 65,961 |
14 Nov 2018 | INR | 13.26 | 13.53 | 13.05 | 13.16 | 13.16 | -0.27 (-2.01%) | 101,224 |
13 Nov 2018 | INR | 13.65 | 13.8 | 13.36 | 13.43 | 13.43 | -0.27 (-1.97%) | 101,598 |
12 Nov 2018 | INR | 13.33 | 13.92 | 13.03 | 13.7 | 13.7 | +0.44 (+3.32%) | 274,450 |
9 Nov 2018 | INR | 13.3 | 13.4 | 13.07 | 13.26 | 13.26 | +0.28 (+2.16%) | 80,856 |
7 Nov 2018 | INR | 12.95 | 13.09 | 12.8 | 12.98 | 12.98 | +0.13 (+1.01%) | 18,592 |
6 Nov 2018 | INR | 13.2 | 13.3 | 12.79 | 12.85 | 12.85 | -0.3 (-2.28%) | 124,383 |
5 Nov 2018 | INR | 13.22 | 13.46 | 12.9 | 13.15 | 13.15 | -0.06 (-0.45%) | 106,203 |
2 Nov 2018 | INR | 13.25 | 13.7 | 13 | 13.21 | 13.21 | +0.14 (+1.07%) | 154,619 |
1 Nov 2018 | INR | 13.45 | 13.45 | 12.8 | 13.07 | 13.07 | +0.18 (+1.40%) | 46,418 |