Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.6 (-4.98%) | 1,510 |
24 Jan 2019 | INR | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.1 (-0.82%) | 10 |
23 Jan 2019 | INR | 12.15 | 12.75 | 12.15 | 12.15 | 12.15 | -0.6 (-4.71%) | 423 |
22 Jan 2019 | INR | 13.35 | 13.35 | 12.4 | 12.75 | 12.75 | -0.05 (-0.39%) | 26 |
21 Jan 2019 | INR | 13.45 | 13.45 | 12.3 | 12.8 | 12.8 | -0.1 (-0.78%) | 714 |
18 Jan 2019 | INR | 13.35 | 13.35 | 12.2 | 12.9 | 12.9 | +0.1 (+0.78%) | 19,922 |
17 Jan 2019 | INR | 13.5 | 13.5 | 12.35 | 12.8 | 12.8 | -0.2 (-1.54%) | 268 |
16 Jan 2019 | INR | 13.05 | 13.05 | 13 | 13 | 13 | +0.55 (+4.42%) | 95 |
15 Jan 2019 | INR | 12.45 | 12.45 | 11.85 | 12.45 | 12.45 | 0.0 (0.0%) | 8,122 |
14 Jan 2019 | INR | 12.45 | 13 | 12.45 | 12.45 | 12.45 | -0.65 (-4.96%) | 2,089 |
11 Jan 2019 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 18,010 |
10 Jan 2019 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 3,610 |
9 Jan 2019 | INR | 15.6 | 15.6 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 18,449 |
8 Jan 2019 | INR | 16.75 | 16.75 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 17,540 |
7 Jan 2019 | INR | 16.8 | 17.5 | 16 | 16 | 16 | -0.8 (-4.76%) | 224,591 |
4 Jan 2019 | INR | 17.05 | 17.8 | 16.8 | 16.8 | 16.8 | -0.25 (-1.47%) | 5,249 |
3 Jan 2019 | INR | 16.75 | 17.2 | 16 | 17.05 | 17.05 | +0.3 (+1.79%) | 8,504 |
2 Jan 2019 | INR | 15.85 | 17.2 | 15.85 | 16.75 | 16.75 | +0.1 (+0.60%) | 104,578 |
1 Jan 2019 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 2,443 |
31 Dec 2018 | INR | 19 | 19 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 2,688 |
28 Dec 2018 | INR | 19.35 | 19.35 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 566 |
27 Dec 2018 | INR | 19.65 | 19.65 | 18.05 | 18.5 | 18.5 | -0.5 (-2.63%) | 27,107 |
26 Dec 2018 | INR | 20 | 20.2 | 19 | 19 | 19 | -0.5 (-2.56%) | 2,818 |
24 Dec 2018 | INR | 20.7 | 20.7 | 19.25 | 19.5 | 19.5 | -0.3 (-1.52%) | 30,670 |
21 Dec 2018 | INR | 20.55 | 20.55 | 19 | 19.8 | 19.8 | +0.2 (+1.02%) | 13,282 |
20 Dec 2018 | INR | 20.05 | 20.05 | 18.25 | 19.6 | 19.6 | +0.5 (+2.62%) | 120,677 |
19 Dec 2018 | INR | 19.25 | 19.25 | 18.7 | 19.1 | 19.1 | +0.75 (+4.09%) | 13,143 |
18 Dec 2018 | INR | 18.45 | 18.45 | 17.5 | 18.35 | 18.35 | +0.75 (+4.26%) | 24,780 |
17 Dec 2018 | INR | 17.5 | 17.6 | 16 | 17.6 | 17.6 | +0.8 (+4.76%) | 12,173 |
14 Dec 2018 | INR | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | -0.85 (-4.82%) | 115 |