Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 15 | 15.35 | 14.9 | 15.3 | 15.3 | +0.45 (+3.03%) | 48,703 |
30 Oct 2018 | INR | 14.96 | 15 | 14.65 | 14.85 | 14.85 | +0.09 (+0.61%) | 61,203 |
29 Oct 2018 | INR | 14.2 | 15.1 | 14 | 14.76 | 14.76 | +0.72 (+5.13%) | 124,194 |
26 Oct 2018 | INR | 14.2 | 14.35 | 14.01 | 14.04 | 14.04 | -0.13 (-0.92%) | 75,409 |
25 Oct 2018 | INR | 14.2 | 14.35 | 14.01 | 14.17 | 14.17 | -0.06 (-0.42%) | 93,386 |
24 Oct 2018 | INR | 14.5 | 14.65 | 14.12 | 14.23 | 14.23 | -0.11 (-0.77%) | 69,980 |
23 Oct 2018 | INR | 14.28 | 14.54 | 14.21 | 14.34 | 14.34 | -0.13 (-0.90%) | 26,820 |
22 Oct 2018 | INR | 14.9 | 14.94 | 14.31 | 14.47 | 14.47 | -0.35 (-2.36%) | 103,046 |
19 Oct 2018 | INR | 15.45 | 15.45 | 14.7 | 14.82 | 14.82 | -0.19 (-1.27%) | 49,093 |
17 Oct 2018 | INR | 15.92 | 15.98 | 14.95 | 15.01 | 15.01 | -0.68 (-4.33%) | 94,122 |
16 Oct 2018 | INR | 15.46 | 15.85 | 15.46 | 15.69 | 15.69 | +0.18 (+1.16%) | 54,992 |
15 Oct 2018 | INR | 15.32 | 16 | 15.31 | 15.51 | 15.51 | +0.13 (+0.85%) | 81,645 |
12 Oct 2018 | INR | 15.7 | 16.4 | 15 | 15.38 | 15.38 | +0.57 (+3.85%) | 262,616 |
11 Oct 2018 | INR | 15 | 15.34 | 14.61 | 14.81 | 14.81 | -0.44 (-2.89%) | 55,252 |
10 Oct 2018 | INR | 14 | 15.85 | 13.9 | 15.25 | 15.25 | +1.18 (+8.39%) | 172,086 |
9 Oct 2018 | INR | 14.22 | 14.35 | 13.97 | 14.07 | 14.07 | -0.14 (-0.99%) | 70,313 |
8 Oct 2018 | INR | 14.2 | 15.7 | 14.06 | 14.21 | 14.21 | -0.55 (-3.73%) | 119,967 |
5 Oct 2018 | INR | 15 | 15.41 | 14.5 | 14.76 | 14.76 | -0.39 (-2.57%) | 71,391 |
4 Oct 2018 | INR | 15 | 15.7 | 14.5 | 15.15 | 15.15 | +0.16 (+1.07%) | 89,072 |
3 Oct 2018 | INR | 14.45 | 15.22 | 14.4 | 14.99 | 14.99 | +0.43 (+2.95%) | 125,205 |
1 Oct 2018 | INR | 14.4 | 14.71 | 14 | 14.56 | 14.56 | -0.04 (-0.27%) | 182,531 |
28 Sep 2018 | INR | 15.6 | 15.6 | 14.45 | 14.6 | 14.6 | -0.35 (-2.34%) | 91,681 |
27 Sep 2018 | INR | 15.2 | 15.25 | 14.65 | 14.95 | 14.95 | -0.25 (-1.64%) | 103,882 |
26 Sep 2018 | INR | 15.25 | 15.4 | 15.1 | 15.2 | 15.2 | +0.2 (+1.33%) | 81,871 |
25 Sep 2018 | INR | 15.15 | 15.3 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 110,506 |
24 Sep 2018 | INR | 15.7 | 15.85 | 14.9 | 15.2 | 15.2 | -0.65 (-4.10%) | 161,440 |
21 Sep 2018 | INR | 16.9 | 16.9 | 14.85 | 15.85 | 15.85 | -0.95 (-5.65%) | 185,744 |
19 Sep 2018 | INR | 17.15 | 17.15 | 16.7 | 16.8 | 16.8 | 0.0 (0.0%) | 74,672 |
18 Sep 2018 | INR | 17.4 | 17.45 | 16.65 | 16.8 | 16.8 | -0.8 (-4.55%) | 84,876 |
17 Sep 2018 | INR | 17.25 | 17.75 | 17.15 | 17.6 | 17.6 | +0.25 (+1.44%) | 144,746 |