Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 12.97 | 12.97 | 12 | 12.04 | 12.04 | -0.37 (-2.98%) | 8,263 |
25 Jan 2019 | INR | 12.85 | 13.4 | 12.05 | 12.41 | 12.41 | +0.01 (+0.08%) | 8,713 |
24 Jan 2019 | INR | 13.49 | 13.49 | 12.16 | 12.4 | 12.4 | -0.49 (-3.80%) | 5,786 |
23 Jan 2019 | INR | 13.7 | 13.7 | 12.41 | 12.89 | 12.89 | +0.38 (+3.04%) | 9,733 |
22 Jan 2019 | INR | 13.5 | 13.5 | 12.02 | 12.51 | 12.51 | +0.14 (+1.13%) | 13,113 |
21 Jan 2019 | INR | 12.85 | 13.48 | 12.2 | 12.37 | 12.37 | -0.03 (-0.24%) | 3,097 |
18 Jan 2019 | INR | 13.3 | 13.3 | 12.11 | 12.4 | 12.4 | -0.2 (-1.59%) | 3,604 |
17 Jan 2019 | INR | 13.43 | 13.43 | 12.6 | 12.6 | 12.6 | +0.09 (+0.72%) | 913 |
16 Jan 2019 | INR | 12.94 | 12.94 | 12.5 | 12.51 | 12.51 | -0.29 (-2.27%) | 6,819 |
15 Jan 2019 | INR | 12.95 | 13.31 | 12.6 | 12.8 | 12.8 | -0.06 (-0.47%) | 2,097 |
14 Jan 2019 | INR | 13.91 | 13.91 | 12.15 | 12.86 | 12.86 | +0.23 (+1.82%) | 3,174 |
11 Jan 2019 | INR | 14.3 | 14.3 | 12.56 | 12.63 | 12.63 | -0.44 (-3.37%) | 10,571 |
10 Jan 2019 | INR | 12.51 | 13.78 | 12.51 | 13.07 | 13.07 | +0.42 (+3.32%) | 5,253 |
9 Jan 2019 | INR | 15 | 15 | 12.65 | 12.65 | 12.65 | -0.07 (-0.55%) | 2,292 |
8 Jan 2019 | INR | 12.9 | 13.25 | 12.72 | 12.72 | 12.72 | +0.1 (+0.79%) | 5,850 |
7 Jan 2019 | INR | 13.01 | 13.5 | 12.57 | 12.62 | 12.62 | -0.88 (-6.52%) | 2,917 |
4 Jan 2019 | INR | 12.34 | 13.59 | 12.34 | 13.5 | 13.5 | +0.84 (+6.64%) | 3,154 |
3 Jan 2019 | INR | 12.32 | 13 | 12.32 | 12.66 | 12.66 | -0.13 (-1.02%) | 7,937 |
2 Jan 2019 | INR | 12.53 | 13.49 | 12.51 | 12.79 | 12.79 | -0.25 (-1.92%) | 4,543 |
1 Jan 2019 | INR | 14.2 | 14.2 | 12.36 | 13.04 | 13.04 | +0.12 (+0.93%) | 984 |
31 Dec 2018 | INR | 12.28 | 13.94 | 12.28 | 12.92 | 12.92 | -0.08 (-0.62%) | 4,498 |
28 Dec 2018 | INR | 14.4 | 14.4 | 12.72 | 13 | 13 | -0.24 (-1.81%) | 1,208 |
27 Dec 2018 | INR | 12.99 | 13.3 | 12.35 | 13.24 | 13.24 | +1.04 (+8.52%) | 6,376 |
26 Dec 2018 | INR | 12.69 | 13.29 | 11.76 | 12.2 | 12.2 | -0.51 (-4.01%) | 7,345 |
24 Dec 2018 | INR | 12.86 | 13.4 | 12.53 | 12.71 | 12.71 | -1.12 (-8.10%) | 2,966 |
21 Dec 2018 | INR | 12.26 | 13.86 | 12.26 | 13.83 | 13.83 | +0.76 (+5.81%) | 760 |
20 Dec 2018 | INR | 14.3 | 14.3 | 12.99 | 13.07 | 13.07 | -0.13 (-0.98%) | 694 |
19 Dec 2018 | INR | 12.72 | 13.43 | 12.72 | 13.2 | 13.2 | +0.47 (+3.69%) | 40,417 |
18 Dec 2018 | INR | 14.29 | 14.29 | 12.66 | 12.73 | 12.73 | -0.71 (-5.28%) | 3,843 |
17 Dec 2018 | INR | 12.75 | 14.3 | 12.75 | 13.44 | 13.44 | +0.28 (+2.13%) | 300,862 |