Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | INR | 22.15 | 22.15 | 21 | 21.05 | 21.05 | -0.95 (-4.32%) | 3,264 |
4 Dec 2018 | INR | 22.4 | 22.4 | 21.3 | 22 | 22 | -1 (-4.35%) | 4,065 |
3 Dec 2018 | INR | 22.25 | 23 | 22 | 23 | 23 | +1 (+4.55%) | 2,851 |
30 Nov 2018 | INR | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
29 Nov 2018 | INR | 22.05 | 22.55 | 19 | 22 | 22 | -0.8 (-3.51%) | 1,205 |
28 Nov 2018 | INR | 23.35 | 23.35 | 21.15 | 22.8 | 22.8 | -0.5 (-2.15%) | 744 |
27 Nov 2018 | INR | 23.75 | 24 | 22.25 | 23.3 | 23.3 | -0.45 (-1.89%) | 16,929 |
26 Nov 2018 | INR | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.0 (0.0%) | 0 |
22 Nov 2018 | INR | 23.15 | 24.2 | 23.15 | 23.75 | 23.75 | +0.8 (+3.49%) | 330 |
21 Nov 2018 | INR | 23.1 | 23.1 | 22.65 | 22.95 | 22.95 | -0.2 (-0.86%) | 145 |
20 Nov 2018 | INR | 22.05 | 23.3 | 21.6 | 23.15 | 23.15 | +0.1 (+0.43%) | 400 |
19 Nov 2018 | INR | 23.1 | 23.1 | 23.05 | 23.05 | 23.05 | -0.5 (-2.12%) | 210 |
16 Nov 2018 | INR | 23 | 23.55 | 22.8 | 23.55 | 23.55 | +0.9 (+3.97%) | 3,160 |
15 Nov 2018 | INR | 23.85 | 23.85 | 22.05 | 22.65 | 22.65 | +0.05 (+0.22%) | 3,061 |
14 Nov 2018 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | 0.0 (0.0%) | 0 |
13 Nov 2018 | INR | 22.5 | 22.75 | 22.5 | 22.6 | 22.6 | +0.15 (+0.67%) | 150 |
12 Nov 2018 | INR | 22.45 | 22.45 | 22.2 | 22.45 | 22.45 | -0.05 (-0.22%) | 12,683 |
9 Nov 2018 | INR | 23.55 | 23.55 | 22.1 | 22.5 | 22.5 | -1.15 (-4.86%) | 440 |
7 Nov 2018 | INR | 23.75 | 23.75 | 23.5 | 23.65 | 23.65 | +0.7 (+3.05%) | 230 |
6 Nov 2018 | INR | 24.15 | 24.15 | 22.5 | 22.95 | 22.95 | +0.75 (+3.38%) | 774 |
5 Nov 2018 | INR | 23.05 | 23.05 | 21 | 22.2 | 22.2 | -1.25 (-5.33%) | 11,656 |
2 Nov 2018 | INR | 24.65 | 24.65 | 23.15 | 23.45 | 23.45 | -0.45 (-1.88%) | 8,226 |
1 Nov 2018 | INR | 25.05 | 25.05 | 22.2 | 23.9 | 23.9 | +1.3 (+5.75%) | 2,021 |
31 Oct 2018 | INR | 21.05 | 23.6 | 21.05 | 22.6 | 22.6 | -1.1 (-4.64%) | 975 |
30 Oct 2018 | INR | 23 | 23.95 | 23 | 23.7 | 23.7 | +1.85 (+8.47%) | 12,200 |
29 Oct 2018 | INR | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.05 (-4.59%) | 100 |
26 Oct 2018 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 (0.0%) | 0 |
25 Oct 2018 | INR | 24.15 | 24.15 | 22.9 | 22.9 | 22.9 | +0.65 (+2.92%) | 201 |
24 Oct 2018 | INR | 23.9 | 24 | 21.1 | 22.25 | 22.25 | +0.55 (+2.53%) | 13,098 |
23 Oct 2018 | INR | 21 | 24 | 21 | 21.7 | 21.7 | -2.3 (-9.58%) | 5,502 |