Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2018 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 3,848 |
3 May 2018 | INR | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 4,679 |
2 May 2018 | INR | 17.35 | 17.45 | 16 | 16 | 16 | -0.8 (-4.76%) | 145,270 |
30 Apr 2018 | INR | 16.5 | 16.8 | 16.2 | 16.8 | 16.8 | +0.8 (+5%) | 347,680 |
27 Apr 2018 | INR | 15.75 | 16 | 14.95 | 16 | 16 | +0.76 (+4.99%) | 377,816 |
26 Apr 2018 | INR | 14.99 | 15.24 | 14.31 | 15.24 | 15.24 | +0.72 (+4.96%) | 357,602 |
25 Apr 2018 | INR | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | +0.69 (+4.99%) | 73,723 |
24 Apr 2018 | INR | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | +1.25 (+9.94%) | 85,587 |
23 Apr 2018 | INR | 12.2 | 12.58 | 12.2 | 12.58 | 12.58 | +1.14 (+9.97%) | 56,893 |
20 Apr 2018 | INR | 10.54 | 11.44 | 10.15 | 11.44 | 11.44 | +1.04 (+10.00%) | 58,340 |
19 Apr 2018 | INR | 10.4 | 10.63 | 10.16 | 10.4 | 10.4 | -0.12 (-1.14%) | 3,718 |
18 Apr 2018 | INR | 10.5 | 10.65 | 10.28 | 10.52 | 10.52 | -0.13 (-1.22%) | 6,320 |
17 Apr 2018 | INR | 10.41 | 10.69 | 10.41 | 10.65 | 10.65 | +0.23 (+2.21%) | 2,597 |
16 Apr 2018 | INR | 10.5 | 10.75 | 10 | 10.42 | 10.42 | -0.33 (-3.07%) | 14,234 |
13 Apr 2018 | INR | 10.75 | 11.2 | 10.65 | 10.75 | 10.75 | +0.08 (+0.75%) | 6,202 |
12 Apr 2018 | INR | 11.65 | 11.65 | 10.66 | 10.67 | 10.67 | -0.35 (-3.18%) | 7,415 |
11 Apr 2018 | INR | 11.1 | 11.49 | 10.7 | 11.02 | 11.02 | 0.0 (0.0%) | 5,917 |
10 Apr 2018 | INR | 11.01 | 11.1 | 10.75 | 11.02 | 11.02 | +0.23 (+2.13%) | 2,842 |
9 Apr 2018 | INR | 11.4 | 11.4 | 10.66 | 10.79 | 10.79 | +0.03 (+0.28%) | 14,892 |
6 Apr 2018 | INR | 10.82 | 11.15 | 10.52 | 10.76 | 10.76 | +0.15 (+1.41%) | 8,701 |
5 Apr 2018 | INR | 10.3 | 10.75 | 10.27 | 10.61 | 10.61 | +0.11 (+1.05%) | 16,868 |
4 Apr 2018 | INR | 10.24 | 10.74 | 10.24 | 10.5 | 10.5 | +0.26 (+2.54%) | 24,252 |
3 Apr 2018 | INR | 10.34 | 10.34 | 10.01 | 10.24 | 10.24 | +0.24 (+2.40%) | 7,396 |
2 Apr 2018 | INR | 9.55 | 10.02 | 9.5 | 10 | 10 | +0.45 (+4.71%) | 15,906 |
28 Mar 2018 | INR | 10 | 10 | 9.53 | 9.55 | 9.55 | -0.21 (-2.15%) | 14,040 |
27 Mar 2018 | INR | 9.45 | 9.87 | 9.45 | 9.76 | 9.76 | +0.16 (+1.67%) | 12,021 |
26 Mar 2018 | INR | 9.65 | 9.9 | 9.59 | 9.6 | 9.6 | -0.49 (-4.86%) | 23,059 |
23 Mar 2018 | INR | 10.05 | 10.47 | 10.04 | 10.09 | 10.09 | -0.47 (-4.45%) | 35,565 |
22 Mar 2018 | INR | 11 | 11 | 10.56 | 10.56 | 10.56 | -0.55 (-4.95%) | 16,845 |
21 Mar 2018 | INR | 11.39 | 11.39 | 10.95 | 11.11 | 11.11 | -0.05 (-0.45%) | 17,809 |