Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 13.2 | 14.25 | 12.7 | 13.16 | 13.16 | -0.13 (-0.98%) | 1,933 |
13 Dec 2018 | INR | 13.95 | 14.2 | 12.75 | 13.29 | 13.29 | -0.21 (-1.56%) | 3,869 |
12 Dec 2018 | INR | 13.5 | 13.5 | 12.45 | 13.5 | 13.5 | +0.57 (+4.41%) | 7,500 |
11 Dec 2018 | INR | 12.85 | 13.1 | 12.04 | 12.93 | 12.93 | +0.8 (+6.60%) | 9,282 |
10 Dec 2018 | INR | 13.25 | 13.98 | 12.04 | 12.13 | 12.13 | -0.93 (-7.12%) | 16,112 |
7 Dec 2018 | INR | 13.23 | 14.24 | 12.7 | 13.06 | 13.06 | -0.25 (-1.88%) | 7,671 |
6 Dec 2018 | INR | 15.15 | 15.15 | 13.2 | 13.31 | 13.31 | -0.2 (-1.48%) | 1,688 |
5 Dec 2018 | INR | 14.99 | 14.99 | 13.21 | 13.51 | 13.51 | -0.49 (-3.50%) | 21,212 |
4 Dec 2018 | INR | 15.2 | 15.2 | 14 | 14 | 14 | -0.3 (-2.10%) | 3,852 |
3 Dec 2018 | INR | 14.15 | 15.15 | 13.65 | 14.3 | 14.3 | -0.57 (-3.83%) | 27,066 |
30 Nov 2018 | INR | 15.15 | 15.15 | 14.2 | 14.87 | 14.87 | +0.1 (+0.68%) | 3,958 |
29 Nov 2018 | INR | 13.7 | 14.98 | 13.7 | 14.77 | 14.77 | +0.46 (+3.21%) | 6,245 |
28 Nov 2018 | INR | 14.5 | 14.99 | 14.2 | 14.31 | 14.31 | -0.39 (-2.65%) | 2,161 |
27 Nov 2018 | INR | 14 | 15.19 | 13.66 | 14.7 | 14.7 | +0.27 (+1.87%) | 18,547 |
26 Nov 2018 | INR | 15.2 | 15.2 | 13.8 | 14.43 | 14.43 | +0.3 (+2.12%) | 4,891 |
22 Nov 2018 | INR | 14.25 | 14.99 | 14.01 | 14.13 | 14.13 | -0.66 (-4.46%) | 3,415 |
21 Nov 2018 | INR | 14.99 | 14.99 | 14 | 14.79 | 14.79 | +0.74 (+5.27%) | 2,509 |
20 Nov 2018 | INR | 15.09 | 15.09 | 14.01 | 14.05 | 14.05 | -0.44 (-3.04%) | 3,655 |
19 Nov 2018 | INR | 15.2 | 15.2 | 14.01 | 14.49 | 14.49 | +0.26 (+1.83%) | 1,769 |
16 Nov 2018 | INR | 13.45 | 15.19 | 13.45 | 14.23 | 14.23 | +0.22 (+1.57%) | 13,430 |
15 Nov 2018 | INR | 13.2 | 14.5 | 13.2 | 14.01 | 14.01 | +0.01 (+0.07%) | 5,460 |
14 Nov 2018 | INR | 14.5 | 14.5 | 13.1 | 14 | 14 | +0.41 (+3.02%) | 17,525 |
13 Nov 2018 | INR | 12.25 | 13.99 | 12.25 | 13.59 | 13.59 | +0.14 (+1.04%) | 7,812 |
12 Nov 2018 | INR | 14.49 | 14.49 | 13.16 | 13.45 | 13.45 | -0.36 (-2.61%) | 2,971 |
9 Nov 2018 | INR | 14.35 | 14.5 | 13.27 | 13.81 | 13.81 | -0.05 (-0.36%) | 4,276 |
7 Nov 2018 | INR | 13.59 | 13.94 | 13 | 13.86 | 13.86 | +0.37 (+2.74%) | 2,266 |
6 Nov 2018 | INR | 12.66 | 13.49 | 12.66 | 13.49 | 13.49 | +0.36 (+2.74%) | 83 |
5 Nov 2018 | INR | 13.9 | 13.9 | 12.67 | 13.13 | 13.13 | -0.37 (-2.74%) | 2,218 |
2 Nov 2018 | INR | 13 | 13.5 | 13 | 13.5 | 13.5 | +0.6 (+4.65%) | 4,301 |
1 Nov 2018 | INR | 12.94 | 12.94 | 12.31 | 12.9 | 12.9 | -0.04 (-0.31%) | 410 |