Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | INR | 21.35 | 21.4 | 20.4 | 21.35 | 21.35 | +0.1 (+0.47%) | 11,661 |
11 Apr 2018 | INR | 20.1 | 21.6 | 19.95 | 21.25 | 21.25 | +0.95 (+4.68%) | 10,738 |
10 Apr 2018 | INR | 19.7 | 20.4 | 19.6 | 20.3 | 20.3 | +0.2 (+1.00%) | 6,047 |
9 Apr 2018 | INR | 20.75 | 21.3 | 20.05 | 20.1 | 20.1 | +0.35 (+1.77%) | 7,548 |
6 Apr 2018 | INR | 19.15 | 19.8 | 18.9 | 19.75 | 19.75 | +0.6 (+3.13%) | 7,434 |
5 Apr 2018 | INR | 19.2 | 19.25 | 19.1 | 19.15 | 19.15 | -0.25 (-1.29%) | 7,170 |
4 Apr 2018 | INR | 19.25 | 19.5 | 19.25 | 19.4 | 19.4 | 0.0 (0.0%) | 30,878 |
3 Apr 2018 | INR | 18.95 | 19.65 | 18.95 | 19.4 | 19.4 | -0.1 (-0.51%) | 35,806 |
2 Apr 2018 | INR | 19.7 | 19.7 | 19.45 | 19.5 | 19.5 | -0.25 (-1.27%) | 16,404 |
28 Mar 2018 | INR | 19.2 | 19.9 | 18.9 | 19.75 | 19.75 | +0.6 (+3.13%) | 32,977 |
27 Mar 2018 | INR | 18.45 | 19.2 | 18.4 | 19.15 | 19.15 | +0.75 (+4.08%) | 21,163 |
26 Mar 2018 | INR | 18.3 | 18.4 | 18.25 | 18.4 | 18.4 | -0.05 (-0.27%) | 28,758 |
23 Mar 2018 | INR | 18.4 | 18.5 | 18.3 | 18.45 | 18.45 | -0.65 (-3.40%) | 54,148 |
22 Mar 2018 | INR | 18.7 | 19.1 | 18.55 | 19.1 | 19.1 | +0.85 (+4.66%) | 36,131 |
21 Mar 2018 | INR | 18.05 | 18.25 | 17.9 | 18.25 | 18.25 | -0.3 (-1.62%) | 5,103 |
20 Mar 2018 | INR | 18.4 | 18.7 | 18.35 | 18.55 | 18.55 | -0.2 (-1.07%) | 18,488 |
19 Mar 2018 | INR | 18.9 | 18.9 | 18.75 | 18.75 | 18.75 | -0.05 (-0.27%) | 26,949 |
16 Mar 2018 | INR | 19.1 | 19.1 | 18.5 | 18.8 | 18.8 | -0.2 (-1.05%) | 5,771 |
15 Mar 2018 | INR | 18.95 | 19 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 5,992 |
14 Mar 2018 | INR | 19.15 | 19.2 | 18.95 | 19.05 | 19.05 | -0.4 (-2.06%) | 6,232 |
13 Mar 2018 | INR | 19.6 | 19.6 | 19.35 | 19.45 | 19.45 | -0.25 (-1.27%) | 5,650 |
12 Mar 2018 | INR | 19.7 | 19.8 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 6,653 |
9 Mar 2018 | INR | 19.35 | 19.6 | 19.3 | 19.6 | 19.6 | +0.3 (+1.55%) | 6,258 |
8 Mar 2018 | INR | 19.4 | 19.4 | 19.15 | 19.3 | 19.3 | -0.2 (-1.03%) | 9,835 |
7 Mar 2018 | INR | 19.45 | 19.55 | 19.4 | 19.5 | 19.5 | -0.3 (-1.52%) | 7,176 |
6 Mar 2018 | INR | 19.8 | 19.8 | 19.7 | 19.8 | 19.8 | +0.9 (+4.76%) | 5,533 |
5 Mar 2018 | INR | 18.65 | 19 | 18.6 | 18.9 | 18.9 | +0.05 (+0.27%) | 10,398 |
1 Mar 2018 | INR | 18.15 | 18.95 | 18 | 18.85 | 18.85 | +0.7 (+3.86%) | 16,669 |
28 Feb 2018 | INR | 17.25 | 18.15 | 17.15 | 18.15 | 18.15 | +0.65 (+3.71%) | 17,406 |
27 Feb 2018 | INR | 16.75 | 17.5 | 16.25 | 17.5 | 17.5 | +0.75 (+4.48%) | 25,990 |