Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 13 | 15.3 | 13 | 14.87 | 14.87 | +2.07 (+16.17%) | 1,517,534 |
12 Sep 2018 | INR | 11.62 | 13.17 | 11.5 | 12.8 | 12.8 | +1.3 (+11.30%) | 396,356 |
11 Sep 2018 | INR | 11.7 | 11.75 | 11.4 | 11.5 | 11.5 | -0.15 (-1.29%) | 203,798 |
10 Sep 2018 | INR | 11.8 | 11.8 | 11.32 | 11.65 | 11.65 | +0.19 (+1.66%) | 86,809 |
7 Sep 2018 | INR | 11.55 | 11.7 | 11.35 | 11.46 | 11.46 | +0.11 (+0.97%) | 48,862 |
6 Sep 2018 | INR | 11.6 | 11.69 | 11.3 | 11.35 | 11.35 | -0.16 (-1.39%) | 145,678 |
5 Sep 2018 | INR | 11.5 | 11.64 | 11.15 | 11.51 | 11.51 | -0.13 (-1.12%) | 52,035 |
4 Sep 2018 | INR | 11.65 | 11.88 | 11.6 | 11.64 | 11.64 | -0.22 (-1.85%) | 47,190 |
3 Sep 2018 | INR | 11.7 | 11.97 | 11.7 | 11.86 | 11.86 | +0.14 (+1.19%) | 25,741 |
31 Aug 2018 | INR | 12 | 12 | 11.68 | 11.72 | 11.72 | -0.11 (-0.93%) | 47,515 |
30 Aug 2018 | INR | 11.9 | 12.02 | 11.64 | 11.83 | 11.83 | -0.06 (-0.50%) | 27,486 |
29 Aug 2018 | INR | 11.91 | 12.1 | 11.73 | 11.89 | 11.89 | -0.13 (-1.08%) | 60,493 |
28 Aug 2018 | INR | 12.5 | 12.55 | 11.95 | 12.02 | 12.02 | -0.07 (-0.58%) | 65,446 |
27 Aug 2018 | INR | 12.31 | 12.31 | 12 | 12.09 | 12.09 | -0.22 (-1.79%) | 41,879 |
24 Aug 2018 | INR | 11.75 | 12.5 | 11.65 | 12.31 | 12.31 | +0.31 (+2.58%) | 100,539 |
23 Aug 2018 | INR | 12 | 12.2 | 11.9 | 12 | 12 | -0.03 (-0.25%) | 69,514 |
21 Aug 2018 | INR | 12 | 12.33 | 12 | 12.03 | 12.03 | -0.03 (-0.25%) | 30,123 |
20 Aug 2018 | INR | 12.07 | 12.27 | 11.96 | 12.06 | 12.06 | -0.02 (-0.17%) | 59,447 |
17 Aug 2018 | INR | 12.25 | 12.55 | 12.02 | 12.08 | 12.08 | -0.02 (-0.17%) | 49,063 |
16 Aug 2018 | INR | 12.1 | 12.37 | 11.91 | 12.1 | 12.1 | -0.19 (-1.55%) | 16,430 |
14 Aug 2018 | INR | 12.39 | 12.39 | 12 | 12.29 | 12.29 | +0.17 (+1.40%) | 69,334 |
13 Aug 2018 | INR | 12.25 | 12.43 | 12.07 | 12.12 | 12.12 | -0.29 (-2.34%) | 28,050 |
10 Aug 2018 | INR | 12.59 | 12.75 | 12.35 | 12.41 | 12.41 | -0.18 (-1.43%) | 85,336 |
9 Aug 2018 | INR | 12.56 | 12.9 | 12.5 | 12.59 | 12.59 | +0.07 (+0.56%) | 161,897 |
8 Aug 2018 | INR | 12.54 | 12.82 | 12.35 | 12.52 | 12.52 | -0.21 (-1.65%) | 118,838 |
7 Aug 2018 | INR | 12.68 | 13.02 | 12.66 | 12.73 | 12.73 | 0.0 (0.0%) | 122,389 |
6 Aug 2018 | INR | 12.52 | 13.44 | 12.52 | 12.73 | 12.73 | +0.07 (+0.55%) | 108,945 |
3 Aug 2018 | INR | 12.9 | 12.9 | 12.5 | 12.66 | 12.66 | -0.06 (-0.47%) | 101,926 |
2 Aug 2018 | INR | 12.63 | 13 | 12.3 | 12.72 | 12.72 | +0.15 (+1.19%) | 99,456 |
1 Aug 2018 | INR | 12.4 | 12.78 | 12.37 | 12.57 | 12.57 | +0.13 (+1.05%) | 48,824 |