Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 14.1 | 14.4 | 14.05 | 14.05 | 1.405 | -0.05 (-0.35%) | 10,900 |
25 Jan 2019 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 1.41 | -0.3 (-2.08%) | 500 |
24 Jan 2019 | INR | 14.05 | 14.4 | 14.05 | 14.4 | 1.44 | +0.27 (+1.91%) | 1,000 |
23 Jan 2019 | INR | 14.95 | 14.95 | 14.05 | 14.13 | 1.413 | -0.69 (-4.66%) | 1,606 |
22 Jan 2019 | INR | 14 | 14.95 | 14 | 14.82 | 1.482 | +1.02 (+7.39%) | 6,250 |
21 Jan 2019 | INR | 13.49 | 14.25 | 13.49 | 13.8 | 1.38 | +0.3 (+2.22%) | 9,400 |
18 Jan 2019 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 1.35 | 0.0 (0.0%) | 200 |
17 Jan 2019 | INR | 13.51 | 13.51 | 13.5 | 13.5 | 1.35 | -0.7 (-4.93%) | 250 |
16 Jan 2019 | INR | 13.99 | 14.2 | 13.99 | 14.2 | 1.42 | +0.1 (+0.71%) | 2,351 |
15 Jan 2019 | INR | 13.47 | 14.2 | 13.47 | 14.1 | 1.41 | +0.6 (+4.44%) | 3,300 |
14 Jan 2019 | INR | 13.51 | 13.51 | 13.5 | 13.5 | 1.35 | -0.04 (-0.30%) | 300 |
11 Jan 2019 | INR | 13.55 | 13.56 | 13.5 | 13.54 | 1.354 | 0.0 (0.0%) | 772 |
10 Jan 2019 | INR | 13.54 | 13.57 | 13.51 | 13.54 | 1.354 | -0.46 (-3.29%) | 2,004 |
9 Jan 2019 | INR | 13.55 | 14 | 13.55 | 14 | 1.4 | +0.5 (+3.70%) | 1,550 |
8 Jan 2019 | INR | 13.5 | 13.5 | 13.5 | 13.5 | 1.35 | -0.01 (-0.07%) | 250 |
7 Jan 2019 | INR | 13.51 | 13.51 | 13.51 | 13.51 | 1.351 | -0.49 (-3.50%) | 500 |
4 Jan 2019 | INR | 14 | 14 | 13.99 | 14 | 1.4 | 0.0 (0.0%) | 2,050 |
3 Jan 2019 | INR | 14.2 | 14.2 | 14 | 14 | 1.4 | -0.1 (-0.71%) | 2,152 |
2 Jan 2019 | INR | 14.3 | 14.3 | 14.1 | 14.1 | 1.41 | -0.29 (-2.02%) | 1,100 |
1 Jan 2019 | INR | 14.3 | 14.39 | 14.3 | 14.39 | 1.439 | -0.11 (-0.76%) | 2,600 |
31 Dec 2018 | INR | 14.51 | 14.51 | 14.49 | 14.5 | 1.45 | -0.01 (-0.07%) | 6,279 |
28 Dec 2018 | INR | 14.5 | 14.51 | 14.5 | 14.51 | 1.451 | +0.26 (+1.82%) | 2,674 |
27 Dec 2018 | INR | 14 | 14.25 | 13.8 | 14.25 | 1.425 | +0.35 (+2.52%) | 28,312 |
26 Dec 2018 | INR | 14 | 14 | 13.75 | 13.9 | 1.39 | 0.0 (0.0%) | 17,749 |
24 Dec 2018 | INR | 13.8 | 14.4 | 13.8 | 13.9 | 1.39 | +0.2 (+1.46%) | 67,198 |
21 Dec 2018 | INR | 13.9 | 13.9 | 13.6 | 13.7 | 1.37 | -0.1 (-0.72%) | 32,250 |
20 Dec 2018 | INR | 13.9 | 14 | 13.7 | 13.8 | 1.38 | -0.4 (-2.82%) | 58,396 |
19 Dec 2018 | INR | 13.8 | 14.54 | 13.8 | 14.2 | 1.42 | +0.22 (+1.57%) | 52,927 |
18 Dec 2018 | INR | 14.01 | 14.25 | 13.9 | 13.98 | 1.398 | -0.32 (-2.24%) | 40,340 |
17 Dec 2018 | INR | 13.8 | 14.5 | 13.8 | 14.3 | 1.43 | +0.35 (+2.51%) | 43,094 |