Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2018 | INR | 14.8 | 14.85 | 14 | 14 | 14 | -0.47 (-3.25%) | 80,000 |
5 Oct 2018 | INR | 14.5 | 14.5 | 14.45 | 14.47 | 14.47 | +0.48 (+3.43%) | 60,000 |
4 Oct 2018 | INR | 13.95 | 14 | 13.9 | 13.99 | 13.99 | +0.04 (+0.29%) | 70,000 |
3 Oct 2018 | INR | 13.8 | 13.95 | 13.8 | 13.95 | 13.95 | +0.25 (+1.82%) | 60,000 |
1 Oct 2018 | INR | 14.11 | 14.2 | 13.7 | 13.7 | 13.7 | -0.4 (-2.84%) | 90,000 |
28 Sep 2018 | INR | 13.95 | 14.11 | 13.95 | 14.1 | 14.1 | +0.2 (+1.44%) | 90,000 |
27 Sep 2018 | INR | 14.45 | 14.46 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 40,000 |
26 Sep 2018 | INR | 14.4 | 14.45 | 14 | 14 | 14 | -0.3 (-2.10%) | 60,000 |
25 Sep 2018 | INR | 14.1 | 14.3 | 14.1 | 14.3 | 14.3 | +0.35 (+2.51%) | 30,000 |
24 Sep 2018 | INR | 14 | 14.1 | 13.95 | 13.95 | 13.95 | -0.2 (-1.41%) | 30,000 |
21 Sep 2018 | INR | 14.1 | 14.15 | 14.1 | 14.15 | 14.15 | +0.2 (+1.43%) | 30,000 |
19 Sep 2018 | INR | 13.85 | 13.95 | 13.74 | 13.95 | 13.95 | +0.15 (+1.09%) | 70,000 |
18 Sep 2018 | INR | 13.7 | 13.85 | 13.5 | 13.8 | 13.8 | 0.0 (0.0%) | 80,000 |
17 Sep 2018 | INR | 13.9 | 13.9 | 13.75 | 13.8 | 13.8 | +0.15 (+1.10%) | 60,000 |
14 Sep 2018 | INR | 13.5 | 13.75 | 13.5 | 13.65 | 13.65 | +0.17 (+1.26%) | 220,000 |
12 Sep 2018 | INR | 13.55 | 13.55 | 13.45 | 13.48 | 13.48 | -0.02 (-0.15%) | 60,000 |
11 Sep 2018 | INR | 13.35 | 13.54 | 13.35 | 13.5 | 13.5 | +0.2 (+1.50%) | 60,000 |
10 Sep 2018 | INR | 13.2 | 13.3 | 13.2 | 13.3 | 13.3 | +0.26 (+1.99%) | 60,000 |
7 Sep 2018 | INR | 13 | 13.5 | 13 | 13.04 | 13.04 | +0.01 (+0.08%) | 70,000 |
6 Sep 2018 | INR | 13.02 | 13.05 | 13.02 | 13.03 | 13.03 | +0.03 (+0.23%) | 60,000 |
5 Sep 2018 | INR | 13.1 | 13.13 | 13 | 13 | 13 | -0.08 (-0.61%) | 60,000 |
4 Sep 2018 | INR | 13.4 | 13.47 | 13.08 | 13.08 | 13.08 | -0.31 (-2.32%) | 70,000 |
3 Sep 2018 | INR | 13.36 | 13.39 | 13.36 | 13.39 | 13.39 | +0.04 (+0.30%) | 60,000 |
31 Aug 2018 | INR | 13.35 | 13.37 | 13.25 | 13.35 | 13.35 | +0.05 (+0.38%) | 80,000 |
30 Aug 2018 | INR | 12.96 | 13.3 | 12.95 | 13.3 | 13.3 | +0.3 (+2.31%) | 70,000 |
29 Aug 2018 | INR | 12.78 | 13 | 12.75 | 13 | 13 | +0.21 (+1.64%) | 70,000 |
28 Aug 2018 | INR | 12.7 | 12.79 | 12.7 | 12.79 | 12.79 | +0.54 (+4.41%) | 30,000 |
27 Aug 2018 | INR | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.05 (-0.41%) | 30,000 |
24 Aug 2018 | INR | 12.03 | 12.35 | 12.03 | 12.3 | 12.3 | +0.28 (+2.33%) | 60,000 |
23 Aug 2018 | INR | 11.2 | 12.04 | 11.2 | 12.02 | 12.02 | +0.22 (+1.86%) | 70,000 |