Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 14.7 | 14.7 | 13 | 13 | 13 | -0.25 (-1.89%) | 123 |
30 Jul 2018 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.15 (-13.96%) | 1 |
27 Jul 2018 | INR | 13.8 | 15.4 | 13.8 | 15.4 | 15.4 | +1.8 (+13.24%) | 68 |
26 Jul 2018 | INR | 16.45 | 16.45 | 13.25 | 13.6 | 13.6 | -1.15 (-7.80%) | 404 |
25 Jul 2018 | INR | 14.95 | 14.95 | 12.85 | 14.75 | 14.75 | +1.95 (+15.23%) | 337 |
24 Jul 2018 | INR | 14.15 | 14.15 | 12.75 | 12.8 | 12.8 | +0.75 (+6.22%) | 1,100 |
23 Jul 2018 | INR | 12.3 | 14.5 | 10.5 | 12.05 | 12.05 | -1 (-7.66%) | 676 |
20 Jul 2018 | INR | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.7 (-5.09%) | 36 |
19 Jul 2018 | INR | 13.75 | 13.85 | 12.15 | 13.75 | 13.75 | -0.15 (-1.08%) | 468 |
18 Jul 2018 | INR | 13.85 | 15.65 | 13.85 | 13.9 | 13.9 | +0.1 (+0.72%) | 1,237 |
17 Jul 2018 | INR | 14.05 | 16.05 | 13.8 | 13.8 | 13.8 | -1.65 (-10.68%) | 4,288 |
16 Jul 2018 | INR | 15 | 16 | 14.05 | 15.45 | 15.45 | +1.7 (+12.36%) | 2,290 |
13 Jul 2018 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 50 |
12 Jul 2018 | INR | 14.35 | 14.35 | 13.75 | 13.75 | 13.75 | -0.85 (-5.82%) | 636 |
11 Jul 2018 | INR | 15.5 | 15.5 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 1,241 |
10 Jul 2018 | INR | 14.65 | 15.45 | 14.6 | 14.6 | 14.6 | -1.3 (-8.18%) | 1,922 |
9 Jul 2018 | INR | 16.95 | 16.95 | 12.1 | 15.9 | 15.9 | +1.4 (+9.66%) | 684 |
6 Jul 2018 | INR | 18.7 | 18.7 | 13.75 | 14.5 | 14.5 | -1.2 (-7.64%) | 8,451 |
5 Jul 2018 | INR | 18.9 | 18.9 | 13.05 | 15.7 | 15.7 | -0.05 (-0.32%) | 484 |
4 Jul 2018 | INR | 14.2 | 15.85 | 14.2 | 15.75 | 15.75 | -0.45 (-2.78%) | 1,677 |
3 Jul 2018 | INR | 18.95 | 18.95 | 15.1 | 16.2 | 16.2 | -0.25 (-1.52%) | 1,047 |
2 Jul 2018 | INR | 14 | 18.8 | 14 | 16.45 | 16.45 | -0.05 (-0.30%) | 2,420 |
29 Jun 2018 | INR | 19.5 | 19.5 | 14.05 | 16.5 | 16.5 | -0.5 (-2.94%) | 4,056 |
28 Jun 2018 | INR | 14.85 | 17.6 | 13.9 | 17 | 17 | +1.55 (+10.03%) | 5,630 |
27 Jun 2018 | INR | 16.5 | 16.85 | 13.55 | 15.45 | 15.45 | +1.3 (+9.19%) | 6,284 |
26 Jun 2018 | INR | 16.45 | 16.45 | 13.7 | 14.15 | 14.15 | -2.25 (-13.72%) | 2,594 |
25 Jun 2018 | INR | 15.6 | 16.4 | 15.6 | 16.4 | 16.4 | +1.5 (+10.07%) | 6 |
22 Jun 2018 | INR | 17 | 17.95 | 13.55 | 14.9 | 14.9 | -0.85 (-5.40%) | 11,251 |
21 Jun 2018 | INR | 18.15 | 18.15 | 15 | 15.75 | 15.75 | -0.45 (-2.78%) | 8,805 |
20 Jun 2018 | INR | 21.65 | 21.65 | 15.8 | 16.2 | 16.2 | -2.1 (-11.48%) | 1,685 |