Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 14.15 | 14.2 | 13 | 13.05 | 13.05 | -0.47 (-3.48%) | 10,249 |
18 Jun 2018 | INR | 14 | 14 | 13.26 | 13.52 | 13.52 | -0.04 (-0.29%) | 4,465 |
15 Jun 2018 | INR | 13.91 | 15.19 | 13.33 | 13.56 | 13.56 | -1.16 (-7.88%) | 14,835 |
14 Jun 2018 | INR | 14.5 | 15 | 14.35 | 14.72 | 14.72 | +0.82 (+5.90%) | 16,793 |
13 Jun 2018 | INR | 14.26 | 14.3 | 13.85 | 13.9 | 13.9 | +0.21 (+1.53%) | 1,465 |
12 Jun 2018 | INR | 14.2 | 14.2 | 13.32 | 13.69 | 13.69 | -0.21 (-1.51%) | 4,357 |
11 Jun 2018 | INR | 12.51 | 14 | 12.51 | 13.9 | 13.9 | +0.69 (+5.22%) | 5,890 |
8 Jun 2018 | INR | 13.44 | 13.44 | 13 | 13.21 | 13.21 | +0.15 (+1.15%) | 700 |
7 Jun 2018 | INR | 13.5 | 13.5 | 13.05 | 13.06 | 13.06 | +0.3 (+2.35%) | 3,709 |
6 Jun 2018 | INR | 12.9 | 13.5 | 12.72 | 12.76 | 12.76 | -0.14 (-1.09%) | 9,956 |
5 Jun 2018 | INR | 12.6 | 13.7 | 12.25 | 12.9 | 12.9 | -0.5 (-3.73%) | 5,644 |
4 Jun 2018 | INR | 13.35 | 13.4 | 13.25 | 13.4 | 13.4 | -0.25 (-1.83%) | 1,621 |
1 Jun 2018 | INR | 13.2 | 14.3 | 13.2 | 13.65 | 13.65 | -0.3 (-2.15%) | 4,575 |
31 May 2018 | INR | 13.85 | 14 | 13.5 | 13.95 | 13.95 | -0.05 (-0.36%) | 7,425 |
30 May 2018 | INR | 13.7 | 14.4 | 13.55 | 14 | 14 | -0.6 (-4.11%) | 4,623 |
29 May 2018 | INR | 13.8 | 14.65 | 13.65 | 14.6 | 14.6 | +0.9 (+6.57%) | 5,585 |
28 May 2018 | INR | 13.75 | 14.95 | 13.45 | 13.7 | 13.7 | -1.15 (-7.74%) | 10,615 |
25 May 2018 | INR | 15.35 | 15.35 | 14.6 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,306 |
24 May 2018 | INR | 15 | 15.7 | 14.6 | 14.75 | 14.75 | -0.4 (-2.64%) | 5,908 |
23 May 2018 | INR | 14.25 | 15.4 | 14.25 | 15.15 | 15.15 | +1.15 (+8.21%) | 8,661 |
22 May 2018 | INR | 14.8 | 14.8 | 13.75 | 14 | 14 | -0.05 (-0.36%) | 1,006 |
21 May 2018 | INR | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | -0.05 (-0.35%) | 584 |
18 May 2018 | INR | 14.35 | 14.8 | 13.45 | 14.1 | 14.1 | -0.6 (-4.08%) | 4,605 |
17 May 2018 | INR | 13.15 | 14.7 | 13.15 | 14.7 | 14.7 | +1.3 (+9.70%) | 18,840 |
16 May 2018 | INR | 14 | 14.4 | 13.25 | 13.4 | 13.4 | -1.3 (-8.84%) | 10,368 |
15 May 2018 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.1 (-0.68%) | 140 |
14 May 2018 | INR | 14.45 | 15.65 | 14.45 | 14.8 | 14.8 | -0.05 (-0.34%) | 3,643 |
11 May 2018 | INR | 14.65 | 15.25 | 14.65 | 14.85 | 14.85 | +0.2 (+1.37%) | 345 |
10 May 2018 | INR | 14.55 | 15 | 14.55 | 14.65 | 14.65 | -0.35 (-2.33%) | 2,261 |
9 May 2018 | INR | 14.6 | 15.55 | 14.6 | 15 | 15 | 0.0 (0.0%) | 4,230 |