Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2018 | INR | 14.17 | 14.19 | 14.15 | 14.16 | 14.16 | +0.06 (+0.43%) | 64,000 |
16 May 2018 | INR | 14.1 | 14.1 | 14.1 | 14.1 | 14.1 | +0.02 (+0.14%) | 33,054 |
15 May 2018 | INR | 14.17 | 14.17 | 14.08 | 14.08 | 14.08 | -0.09 (-0.64%) | 107 |
14 May 2018 | INR | 14.18 | 14.18 | 14.16 | 14.17 | 14.17 | +0.06 (+0.43%) | 16,000 |
11 May 2018 | INR | 14.17 | 14.18 | 14.06 | 14.11 | 14.11 | -0.05 (-0.35%) | 19,102 |
10 May 2018 | INR | 14.13 | 14.25 | 13.9 | 14.16 | 14.16 | +0.01 (+0.07%) | 44,448 |
9 May 2018 | INR | 14.12 | 14.15 | 14.1 | 14.15 | 14.15 | +0.02 (+0.14%) | 30,849 |
8 May 2018 | INR | 14.13 | 14.13 | 14 | 14.13 | 14.13 | -0.06 (-0.42%) | 5,866 |
7 May 2018 | INR | 14.14 | 14.2 | 14.06 | 14.19 | 14.19 | +0.06 (+0.42%) | 36,696 |
4 May 2018 | INR | 14.32 | 14.32 | 14.12 | 14.13 | 14.13 | -0.01 (-0.07%) | 80,809 |
3 May 2018 | INR | 14.51 | 14.8 | 14.04 | 14.14 | 14.14 | +0.04 (+0.28%) | 143,274 |
2 May 2018 | INR | 13.6 | 14.59 | 13.5 | 14.1 | 14.1 | +0.2 (+1.44%) | 121,258 |
30 Apr 2018 | INR | 13.7 | 13.96 | 13.5 | 13.9 | 13.9 | +0.6 (+4.51%) | 77,198 |
27 Apr 2018 | INR | 13 | 13.3 | 12.98 | 13.3 | 13.3 | +0.56 (+4.40%) | 50,525 |
26 Apr 2018 | INR | 12.74 | 12.75 | 12.74 | 12.74 | 12.74 | +0.46 (+3.75%) | 15,274 |
25 Apr 2018 | INR | 12.25 | 12.28 | 12.25 | 12.28 | 12.28 | 0.0 (0.0%) | 53,550 |
24 Apr 2018 | INR | 12.3 | 12.3 | 12.28 | 12.28 | 12.28 | +0.13 (+1.07%) | 32,210 |
23 Apr 2018 | INR | 12.12 | 12.15 | 12.11 | 12.15 | 12.15 | +0.15 (+1.25%) | 30,800 |
20 Apr 2018 | INR | 12 | 12 | 12 | 12 | 12 | -0.19 (-1.56%) | 8,580 |
19 Apr 2018 | INR | 12.3 | 12.3 | 12.15 | 12.19 | 12.19 | -0.11 (-0.89%) | 49 |
18 Apr 2018 | INR | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | +0.1 (+0.82%) | 10 |
17 Apr 2018 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | +0.14 (+1.16%) | 100 |
16 Apr 2018 | INR | 12.01 | 12.19 | 11.37 | 12.06 | 12.06 | +0.1 (+0.84%) | 33,375 |
13 Apr 2018 | INR | 12.04 | 12.25 | 11.96 | 11.96 | 11.96 | -0.04 (-0.33%) | 39,845 |
12 Apr 2018 | INR | 12.02 | 12.04 | 12 | 12 | 12 | +0.03 (+0.25%) | 48,010 |
11 Apr 2018 | INR | 12.01 | 12.04 | 11.46 | 11.97 | 11.97 | -0.09 (-0.75%) | 61,648 |
10 Apr 2018 | INR | 12.03 | 12.06 | 12.03 | 12.06 | 12.06 | -0.14 (-1.15%) | 48,000 |
9 Apr 2018 | INR | 12.19 | 12.2 | 12.19 | 12.2 | 12.2 | +0.01 (+0.08%) | 17,200 |
6 Apr 2018 | INR | 12.19 | 12.2 | 12.18 | 12.19 | 12.19 | -0.01 (-0.08%) | 27,110 |
5 Apr 2018 | INR | 12.2 | 12.2 | 12.2 | 12.2 | 12.2 | +0.11 (+0.91%) | 8,200 |