Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | INR | 16.45 | 16.45 | 15.4 | 16.1 | 16.1 | +0.35 (+2.22%) | 123,056 |
5 Feb 2019 | INR | 16.1 | 16.5 | 15.5 | 15.75 | 15.75 | -0.25 (-1.56%) | 56,891 |
4 Feb 2019 | INR | 15.5 | 16.15 | 14.85 | 16 | 16 | +0.6 (+3.90%) | 232,594 |
1 Feb 2019 | INR | 15 | 15.65 | 14.75 | 15.4 | 15.4 | +0.03 (+0.20%) | 127,529 |
31 Jan 2019 | INR | 15.47 | 15.5 | 14.95 | 15.37 | 15.37 | -0.02 (-0.13%) | 171,847 |
30 Jan 2019 | INR | 14.82 | 15.47 | 14.65 | 15.39 | 15.39 | +0.13 (+0.85%) | 198,271 |
29 Jan 2019 | INR | 15 | 15.77 | 14.9 | 15.26 | 15.26 | -0.24 (-1.55%) | 206,674 |
28 Jan 2019 | INR | 16.24 | 16.24 | 14.95 | 15.5 | 15.5 | -0.05 (-0.32%) | 133,327 |
25 Jan 2019 | INR | 15.39 | 15.86 | 14.57 | 15.55 | 15.55 | +0.29 (+1.90%) | 220,321 |
24 Jan 2019 | INR | 14.9 | 15.5 | 14.6 | 15.26 | 15.26 | -0.04 (-0.26%) | 120,021 |
23 Jan 2019 | INR | 15.23 | 15.99 | 15.09 | 15.3 | 15.3 | -0.58 (-3.65%) | 216,059 |
22 Jan 2019 | INR | 15.5 | 16.4 | 15.42 | 15.88 | 15.88 | -0.19 (-1.18%) | 163,543 |
21 Jan 2019 | INR | 16.05 | 16.35 | 15.13 | 16.07 | 16.07 | +0.49 (+3.15%) | 263,270 |
18 Jan 2019 | INR | 15.4 | 15.98 | 15 | 15.58 | 15.58 | +0.1 (+0.65%) | 176,808 |
17 Jan 2019 | INR | 15.16 | 15.97 | 15 | 15.48 | 15.48 | +0.03 (+0.19%) | 154,902 |
16 Jan 2019 | INR | 15.15 | 15.79 | 14.51 | 15.45 | 15.45 | +0.35 (+2.32%) | 173,792 |
15 Jan 2019 | INR | 15.04 | 15.65 | 14.48 | 15.1 | 15.1 | -0.13 (-0.85%) | 123,269 |
14 Jan 2019 | INR | 15.2 | 15.43 | 14.37 | 15.23 | 15.23 | +0.53 (+3.61%) | 122,877 |
11 Jan 2019 | INR | 14.4 | 14.77 | 14.15 | 14.7 | 14.7 | +0.63 (+4.48%) | 204,354 |
10 Jan 2019 | INR | 13.25 | 14.16 | 13 | 14.07 | 14.07 | +0.58 (+4.30%) | 104,083 |
9 Jan 2019 | INR | 12.58 | 13.7 | 12.58 | 13.49 | 13.49 | +0.36 (+2.74%) | 142,716 |
8 Jan 2019 | INR | 11.92 | 13.15 | 11.91 | 13.13 | 13.13 | +0.6 (+4.79%) | 273,006 |
7 Jan 2019 | INR | 13.1 | 13.1 | 12.53 | 12.53 | 12.53 | -0.65 (-4.93%) | 45,036 |
4 Jan 2019 | INR | 13.4 | 13.4 | 12.95 | 13.18 | 13.18 | -0.29 (-2.15%) | 112,622 |
3 Jan 2019 | INR | 13.16 | 13.65 | 13.16 | 13.47 | 13.47 | -0.22 (-1.61%) | 84,966 |
2 Jan 2019 | INR | 13.99 | 14 | 13.05 | 13.69 | 13.69 | +0.16 (+1.18%) | 84,105 |
1 Jan 2019 | INR | 13.97 | 13.97 | 12.3 | 13.53 | 13.53 | +0.83 (+6.54%) | 135,241 |
31 Dec 2018 | INR | 13.5 | 13.5 | 12.2 | 12.7 | 12.7 | +0.4 (+3.25%) | 287,665 |
28 Dec 2018 | INR | 10.42 | 12.46 | 10.42 | 12.3 | 12.3 | +0.97 (+8.56%) | 273,165 |
27 Dec 2018 | INR | 9.45 | 11.36 | 9.45 | 11.33 | 11.33 | +1 (+9.68%) | 168,114 |