Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2019 | INR | 16 | 16.85 | 15.75 | 16.7 | 16.7 | +2.55 (+18.02%) | 90,000 |
3 Jan 2019 | INR | 17.4 | 17.6 | 14.05 | 14.15 | 14.15 | -3.35 (-19.14%) | 130,000 |
2 Jan 2019 | INR | 17.75 | 21 | 15 | 17.5 | 17.5 | -0.5 (-2.78%) | 60,000 |
1 Jan 2019 | INR | 17 | 19.5 | 16.9 | 18 | 18 | +1.4 (+8.43%) | 60,000 |
31 Dec 2018 | INR | 16.5 | 16.8 | 16.5 | 16.6 | 16.6 | +0.1 (+0.61%) | 60,000 |
28 Dec 2018 | INR | 16 | 16.65 | 16 | 16.5 | 16.5 | +0.7 (+4.43%) | 180,000 |
27 Dec 2018 | INR | 15.7 | 16 | 15.65 | 15.8 | 15.8 | +0.15 (+0.96%) | 140,000 |
26 Dec 2018 | INR | 16.2 | 16.2 | 13.25 | 15.65 | 15.65 | -0.7 (-4.28%) | 210,000 |
24 Dec 2018 | INR | 16.4 | 16.45 | 16 | 16.35 | 16.35 | -1 (-5.76%) | 210,000 |
21 Dec 2018 | INR | 17.25 | 17.35 | 17 | 17.35 | 17.35 | +0.35 (+2.06%) | 80,000 |
20 Dec 2018 | INR | 17.25 | 17.5 | 14.35 | 17 | 17 | -0.2 (-1.16%) | 220,000 |
19 Dec 2018 | INR | 17.1 | 17.2 | 17.05 | 17.2 | 17.2 | +0.15 (+0.88%) | 70,000 |
18 Dec 2018 | INR | 17 | 17.15 | 16.7 | 17.05 | 17.05 | +0.2 (+1.19%) | 90,000 |
17 Dec 2018 | INR | 16.7 | 16.85 | 15.1 | 16.85 | 16.85 | +0.9 (+5.64%) | 100,000 |
14 Dec 2018 | INR | 15.95 | 15.95 | 15.9 | 15.95 | 15.95 | 0.0 (0.0%) | 40,000 |
13 Dec 2018 | INR | 15.95 | 15.95 | 15.9 | 15.95 | 15.95 | -0.4 (-2.45%) | 40,000 |
12 Dec 2018 | INR | 16.4 | 16.45 | 16.2 | 16.35 | 16.35 | +0.35 (+2.19%) | 120,000 |
11 Dec 2018 | INR | 16.4 | 16.4 | 16 | 16 | 16 | +0.2 (+1.27%) | 50,000 |
10 Dec 2018 | INR | 16.9 | 16.9 | 12.9 | 15.8 | 15.8 | +0.05 (+0.32%) | 60,000 |
7 Dec 2018 | INR | 18.5 | 19.2 | 14.3 | 15.75 | 15.75 | -1.05 (-6.25%) | 50,000 |
6 Dec 2018 | INR | 14.05 | 16.9 | 14.05 | 16.8 | 16.8 | -0.1 (-0.59%) | 80,000 |
5 Dec 2018 | INR | 18 | 18 | 14.75 | 16.9 | 16.9 | -1 (-5.59%) | 110,000 |
4 Dec 2018 | INR | 19 | 19 | 17.9 | 17.9 | 17.9 | -0.5 (-2.72%) | 60,000 |
3 Dec 2018 | INR | 19 | 19 | 18.35 | 18.4 | 18.4 | -0.1 (-0.54%) | 80,000 |
30 Nov 2018 | INR | 18.55 | 18.55 | 18.45 | 18.5 | 18.5 | +1.7 (+10.12%) | 40,000 |
29 Nov 2018 | INR | 18 | 20.5 | 14.5 | 16.8 | 16.8 | -1.05 (-5.88%) | 140,000 |
28 Nov 2018 | INR | 18 | 18.75 | 17.8 | 17.85 | 17.85 | +0.9 (+5.31%) | 140,000 |
27 Nov 2018 | INR | 17.75 | 17.8 | 16.9 | 16.95 | 16.95 | -0.55 (-3.14%) | 100,000 |
26 Nov 2018 | INR | 17.95 | 17.95 | 16.9 | 17.5 | 17.5 | -0.95 (-5.15%) | 110,000 |
22 Nov 2018 | INR | 15.3 | 18.65 | 15.3 | 18.45 | 18.45 | -0.15 (-0.81%) | 120,000 |