Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 13 | 13.94 | 12.9 | 13.2 | 13.2 | -0.04 (-0.30%) | 4,042 |
13 Dec 2018 | INR | 13.25 | 13.55 | 13.14 | 13.24 | 13.24 | +0.11 (+0.84%) | 6,260 |
12 Dec 2018 | INR | 12.8 | 13.4 | 12.66 | 13.13 | 13.13 | +0.29 (+2.26%) | 22,555 |
11 Dec 2018 | INR | 12.6 | 13 | 12.3 | 12.84 | 12.84 | +0.21 (+1.66%) | 11,302 |
10 Dec 2018 | INR | 12.16 | 12.79 | 12.16 | 12.63 | 12.63 | -0.17 (-1.33%) | 3,018 |
7 Dec 2018 | INR | 13 | 13 | 12.61 | 12.8 | 12.8 | -0.28 (-2.14%) | 10,762 |
6 Dec 2018 | INR | 13.1 | 13.35 | 12.82 | 13.08 | 13.08 | -0.53 (-3.89%) | 10,879 |
5 Dec 2018 | INR | 13.99 | 13.99 | 13.31 | 13.61 | 13.61 | -0.22 (-1.59%) | 1,540 |
4 Dec 2018 | INR | 13.54 | 13.86 | 13.25 | 13.83 | 13.83 | +0.55 (+4.14%) | 3,312 |
3 Dec 2018 | INR | 13.5 | 13.69 | 13.25 | 13.28 | 13.28 | -0.13 (-0.97%) | 3,463 |
30 Nov 2018 | INR | 13.25 | 13.95 | 13.15 | 13.41 | 13.41 | +0.07 (+0.52%) | 17,416 |
29 Nov 2018 | INR | 13.6 | 13.79 | 13.18 | 13.34 | 13.34 | -0.2 (-1.48%) | 19,950 |
28 Nov 2018 | INR | 13.75 | 13.99 | 13.39 | 13.54 | 13.54 | -0.17 (-1.24%) | 7,269 |
27 Nov 2018 | INR | 13.55 | 14.25 | 13.55 | 13.71 | 13.71 | -0.13 (-0.94%) | 18,466 |
26 Nov 2018 | INR | 14 | 14 | 13.64 | 13.84 | 13.84 | -0.17 (-1.21%) | 20,138 |
22 Nov 2018 | INR | 13.9 | 14.25 | 13.8 | 14.01 | 14.01 | +0.02 (+0.14%) | 7,982 |
21 Nov 2018 | INR | 13.97 | 14.5 | 13.8 | 13.99 | 13.99 | -0.17 (-1.20%) | 17,040 |
20 Nov 2018 | INR | 14 | 14.6 | 13.6 | 14.16 | 14.16 | -0.11 (-0.77%) | 8,099 |
19 Nov 2018 | INR | 14.8 | 14.8 | 13.83 | 14.27 | 14.27 | -0.08 (-0.56%) | 5,848 |
16 Nov 2018 | INR | 15.5 | 15.5 | 14.16 | 14.35 | 14.35 | -0.63 (-4.21%) | 10,735 |
15 Nov 2018 | INR | 15.6 | 15.6 | 14.8 | 14.98 | 14.98 | -0.43 (-2.79%) | 18,584 |
14 Nov 2018 | INR | 16.98 | 17.35 | 15.2 | 15.41 | 15.41 | -1.75 (-10.20%) | 42,877 |
13 Nov 2018 | INR | 16.74 | 17.5 | 16.3 | 17.16 | 17.16 | +0.67 (+4.06%) | 20,941 |
12 Nov 2018 | INR | 16.3 | 17.45 | 16.11 | 16.49 | 16.49 | +0.51 (+3.19%) | 54,650 |
9 Nov 2018 | INR | 15.55 | 16.17 | 15.4 | 15.98 | 15.98 | +0.49 (+3.16%) | 18,210 |
7 Nov 2018 | INR | 14.02 | 15.59 | 14.02 | 15.49 | 15.49 | +0.77 (+5.23%) | 10,730 |
6 Nov 2018 | INR | 15.5 | 15.5 | 14.65 | 14.72 | 14.72 | +0.03 (+0.20%) | 4,505 |
5 Nov 2018 | INR | 14.5 | 15.35 | 14.45 | 14.69 | 14.69 | -0.16 (-1.08%) | 5,818 |
2 Nov 2018 | INR | 14.4 | 15.3 | 14.4 | 14.85 | 14.85 | +0.55 (+3.85%) | 17,165 |
1 Nov 2018 | INR | 14.3 | 14.79 | 14.11 | 14.3 | 14.3 | +0.25 (+1.78%) | 16,203 |