Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | INR | 12.36 | 13.58 | 12.31 | 13.5 | 13.5 | +0.56 (+4.33%) | 9,692 |
14 Sep 2018 | INR | 13.95 | 13.95 | 12.8 | 12.94 | 12.94 | -0.39 (-2.93%) | 17,031 |
12 Sep 2018 | INR | 13 | 13.95 | 13 | 13.33 | 13.33 | +0.6 (+4.71%) | 10,939 |
11 Sep 2018 | INR | 13.8 | 14.05 | 12.61 | 12.73 | 12.73 | -1.05 (-7.62%) | 9,468 |
10 Sep 2018 | INR | 15.05 | 16.3 | 13.7 | 13.78 | 13.78 | -1.37 (-9.04%) | 41,564 |
7 Sep 2018 | INR | 15.45 | 15.45 | 14.56 | 15.15 | 15.15 | +0.74 (+5.14%) | 52,389 |
6 Sep 2018 | INR | 13.45 | 14.9 | 13.22 | 14.41 | 14.41 | +1.69 (+13.29%) | 50,166 |
5 Sep 2018 | INR | 11 | 13.69 | 11 | 12.72 | 12.72 | +1.31 (+11.48%) | 64,631 |
4 Sep 2018 | INR | 10.5 | 12.69 | 10.5 | 11.41 | 11.41 | +0.71 (+6.64%) | 25,097 |
3 Sep 2018 | INR | 10 | 10.9 | 10 | 10.7 | 10.7 | -0.11 (-1.02%) | 1,062 |
31 Aug 2018 | INR | 9.6 | 10.93 | 9.6 | 10.81 | 10.81 | +0.95 (+9.63%) | 1,746 |
30 Aug 2018 | INR | 9.3 | 10.5 | 9.3 | 9.86 | 9.86 | +0.06 (+0.61%) | 14,103 |
29 Aug 2018 | INR | 9.95 | 10.41 | 9.3 | 9.8 | 9.8 | -0.18 (-1.80%) | 1,719 |
28 Aug 2018 | INR | 9.24 | 9.98 | 9.24 | 9.98 | 9.98 | +0.57 (+6.06%) | 202 |
27 Aug 2018 | INR | 9.35 | 10.45 | 9.2 | 9.41 | 9.41 | -1.07 (-10.21%) | 23,863 |
24 Aug 2018 | INR | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | +0.45 (+4.49%) | 0 |
23 Aug 2018 | INR | 10.17 | 10.48 | 10 | 10.03 | 10.03 | -0.66 (-6.17%) | 1,191 |
21 Aug 2018 | INR | 10.9 | 10.98 | 10.01 | 10.69 | 10.69 | -0.14 (-1.29%) | 3,879 |
20 Aug 2018 | INR | 10.11 | 10.88 | 10 | 10.83 | 10.83 | +0.78 (+7.76%) | 10,031 |
17 Aug 2018 | INR | 10.06 | 10.9 | 10 | 10.05 | 10.05 | -0.95 (-8.64%) | 1,200 |
16 Aug 2018 | INR | 11.44 | 11.44 | 11 | 11 | 11 | +0.39 (+3.68%) | 1,208 |
14 Aug 2018 | INR | 11.99 | 11.99 | 10.45 | 10.61 | 10.61 | -0.4 (-3.63%) | 9,025 |
13 Aug 2018 | INR | 11.4 | 12.97 | 10.01 | 11.01 | 11.01 | +0.01 (+0.09%) | 3,263 |
10 Aug 2018 | INR | 11.45 | 11.45 | 10.2 | 11 | 11 | +0.1 (+0.92%) | 2,985 |
9 Aug 2018 | INR | 11.01 | 11.01 | 10.5 | 10.9 | 10.9 | +0.35 (+3.32%) | 2,367 |
8 Aug 2018 | INR | 11 | 11.15 | 10.45 | 10.55 | 10.55 | -0.35 (-3.21%) | 2,230 |
7 Aug 2018 | INR | 10.8 | 11 | 10.1 | 10.9 | 10.9 | +0.3 (+2.83%) | 2,101 |
6 Aug 2018 | INR | 10 | 10.89 | 10 | 10.6 | 10.6 | +0.7 (+7.07%) | 7,345 |
3 Aug 2018 | INR | 9.26 | 9.9 | 9.26 | 9.9 | 9.9 | +0.9 (+10%) | 1,378 |
2 Aug 2018 | INR | 9.98 | 9.98 | 8.93 | 9 | 9 | -0.33 (-3.54%) | 983 |