Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2018 | INR | 15 | 15 | 14.5 | 15 | 15 | -0.15 (-0.99%) | 2,397 |
8 May 2018 | INR | 16 | 16 | 14.7 | 15.15 | 15.15 | +0.2 (+1.34%) | 1,561 |
7 May 2018 | INR | 14 | 15.85 | 13.4 | 14.95 | 14.95 | +0.1 (+0.67%) | 8,060 |
4 May 2018 | INR | 16 | 16 | 14.3 | 14.85 | 14.85 | -0.8 (-5.11%) | 9,499 |
3 May 2018 | INR | 14 | 16.95 | 13.95 | 15.65 | 15.65 | +0.2 (+1.29%) | 9,055 |
2 May 2018 | INR | 16 | 16 | 15 | 15.45 | 15.45 | +0.15 (+0.98%) | 5,134 |
30 Apr 2018 | INR | 16.45 | 17.15 | 15.2 | 15.3 | 15.3 | -0.3 (-1.92%) | 17,515 |
27 Apr 2018 | INR | 14.9 | 15.6 | 14.9 | 15.6 | 15.6 | +1.4 (+9.86%) | 6,180 |
26 Apr 2018 | INR | 13.5 | 14.85 | 13.25 | 14.2 | 14.2 | +0.2 (+1.43%) | 5,229 |
25 Apr 2018 | INR | 14.1 | 14.1 | 13.35 | 14 | 14 | +0.25 (+1.82%) | 770 |
24 Apr 2018 | INR | 13.5 | 14.1 | 13.25 | 13.75 | 13.75 | -0.25 (-1.79%) | 3,228 |
23 Apr 2018 | INR | 14.1 | 14.5 | 14 | 14 | 14 | -0.25 (-1.75%) | 1,730 |
20 Apr 2018 | INR | 14.6 | 14.9 | 14.15 | 14.25 | 14.25 | +0.05 (+0.35%) | 3,632 |
19 Apr 2018 | INR | 14.5 | 15 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 2,498 |
18 Apr 2018 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.25 (-1.69%) | 120 |
17 Apr 2018 | INR | 15.25 | 15.25 | 14.75 | 14.75 | 14.75 | +0.15 (+1.03%) | 600 |
16 Apr 2018 | INR | 15.9 | 15.9 | 14.35 | 14.6 | 14.6 | -0.45 (-2.99%) | 1,423 |
13 Apr 2018 | INR | 15.25 | 15.95 | 15 | 15.05 | 15.05 | -0.55 (-3.53%) | 4,450 |
12 Apr 2018 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.2 (+1.30%) | 200 |
11 Apr 2018 | INR | 15.2 | 15.95 | 15.2 | 15.4 | 15.4 | -0.6 (-3.75%) | 1,532 |
10 Apr 2018 | INR | 16.9 | 16.9 | 14.8 | 16 | 16 | +0.3 (+1.91%) | 14,781 |
9 Apr 2018 | INR | 15.7 | 15.7 | 15 | 15.7 | 15.7 | +1.4 (+9.79%) | 9,378 |
6 Apr 2018 | INR | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | +1.3 (+10%) | 2,273 |
5 Apr 2018 | INR | 12.55 | 13.55 | 12.55 | 13 | 13 | +0.05 (+0.39%) | 3,165 |
4 Apr 2018 | INR | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.0 (0.0%) | 0 |
3 Apr 2018 | INR | 12.7 | 12.95 | 12.65 | 12.95 | 12.95 | -0.25 (-1.89%) | 1,200 |
2 Apr 2018 | INR | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | +0.6 (+4.76%) | 110 |
28 Mar 2018 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 0.0 (0.0%) | 0 |
27 Mar 2018 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | +0.1 (+0.80%) | 450 |
26 Mar 2018 | INR | 13.15 | 13.75 | 12.5 | 12.5 | 12.5 | -0.65 (-4.94%) | 4,653 |