Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2018 | INR | 11.6 | 11.6 | 11.34 | 11.45 | 11.45 | -0.12 (-1.04%) | 37,988 |
29 Oct 2018 | INR | 11.61 | 12.02 | 11.57 | 11.57 | 11.57 | -0.23 (-1.95%) | 38,729 |
26 Oct 2018 | INR | 11.68 | 12.14 | 11.68 | 11.8 | 11.8 | -0.11 (-0.92%) | 18,846 |
25 Oct 2018 | INR | 12.25 | 12.39 | 11.91 | 11.91 | 11.91 | -0.24 (-1.98%) | 55,010 |
24 Oct 2018 | INR | 12.48 | 12.48 | 12.02 | 12.15 | 12.15 | -0.09 (-0.74%) | 45,317 |
23 Oct 2018 | INR | 12.5 | 12.53 | 12.1 | 12.24 | 12.24 | -0.05 (-0.41%) | 64,316 |
22 Oct 2018 | INR | 12.3 | 12.74 | 12.29 | 12.29 | 12.29 | -0.25 (-1.99%) | 103,893 |
19 Oct 2018 | INR | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | -0.25 (-1.95%) | 5,762 |
17 Oct 2018 | INR | 13.25 | 13.3 | 12.79 | 12.79 | 12.79 | -0.26 (-1.99%) | 110,591 |
16 Oct 2018 | INR | 13.13 | 13.22 | 12.78 | 13.05 | 13.05 | +0.08 (+0.62%) | 117,960 |
15 Oct 2018 | INR | 12.99 | 13.05 | 12.56 | 12.97 | 12.97 | +0.17 (+1.33%) | 58,888 |
12 Oct 2018 | INR | 12.33 | 12.83 | 12.33 | 12.8 | 12.8 | +0.22 (+1.75%) | 129,634 |
11 Oct 2018 | INR | 13.45 | 13.45 | 12.58 | 12.58 | 12.58 | -0.66 (-4.98%) | 71,309 |
10 Oct 2018 | INR | 13.3 | 13.44 | 12.31 | 13.24 | 13.24 | +0.29 (+2.24%) | 151,700 |
9 Oct 2018 | INR | 14 | 14 | 12.88 | 12.95 | 12.95 | -0.6 (-4.43%) | 110,142 |
8 Oct 2018 | INR | 14.97 | 14.97 | 13.55 | 13.55 | 13.55 | -0.71 (-4.98%) | 88,461 |
5 Oct 2018 | INR | 14.7 | 14.87 | 14.15 | 14.26 | 14.26 | -0.63 (-4.23%) | 86,145 |
4 Oct 2018 | INR | 15.2 | 15.2 | 14.2 | 14.89 | 14.89 | +0.06 (+0.40%) | 87,220 |
3 Oct 2018 | INR | 15.43 | 15.43 | 14.5 | 14.83 | 14.83 | +0.13 (+0.88%) | 76,634 |
1 Oct 2018 | INR | 15.6 | 15.6 | 14.35 | 14.7 | 14.7 | -0.3 (-2%) | 44,985 |
28 Sep 2018 | INR | 16.2 | 16.4 | 15 | 15 | 15 | -0.75 (-4.76%) | 41,393 |
27 Sep 2018 | INR | 16.95 | 17.1 | 15.55 | 15.75 | 15.75 | -0.6 (-3.67%) | 322,158 |
26 Sep 2018 | INR | 17.3 | 17.3 | 15.85 | 16.35 | 16.35 | -0.3 (-1.80%) | 163,252 |
25 Sep 2018 | INR | 17.5 | 17.5 | 16.65 | 16.65 | 16.65 | -0.85 (-4.86%) | 59,325 |
24 Sep 2018 | INR | 18.4 | 18.4 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 53,207 |
21 Sep 2018 | INR | 19.5 | 19.5 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 147,174 |
19 Sep 2018 | INR | 19.9 | 20.3 | 19.1 | 19.35 | 19.35 | -0.05 (-0.26%) | 288,854 |
18 Sep 2018 | INR | 19.2 | 19.4 | 18.95 | 19.4 | 19.4 | +0.9 (+4.86%) | 207,706 |
17 Sep 2018 | INR | 18.45 | 18.5 | 18.25 | 18.5 | 18.5 | +0.85 (+4.82%) | 150,564 |
14 Sep 2018 | INR | 17.15 | 17.65 | 16.75 | 17.65 | 17.65 | +0.8 (+4.75%) | 171,298 |