Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | INR | 19.1 | 20 | 19.1 | 19.2 | 9.6 | +0.15 (+0.79%) | 11,553 |
1 Jan 2018 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 9.525 | -0.35 (-1.80%) | 200 |
29 Dec 2017 | INR | 19.5 | 19.5 | 18.87 | 19.4 | 9.7 | -0.45 (-2.27%) | 4,938 |
28 Dec 2017 | INR | 19.85 | 19.85 | 19.85 | 19.85 | 9.925 | -0.96 (-4.61%) | 500 |
27 Dec 2017 | INR | 20.81 | 21.5 | 20.81 | 20.81 | 10.405 | -1.09 (-4.98%) | 1,500 |
26 Dec 2017 | INR | 21.9 | 21.9 | 20.33 | 21.9 | 10.95 | +0.5 (+2.34%) | 3,010 |
22 Dec 2017 | INR | 20.1 | 21.4 | 20 | 21.4 | 10.7 | +0.7 (+3.38%) | 410 |
21 Dec 2017 | INR | 21 | 21 | 20.7 | 20.7 | 10.35 | -0.9 (-4.17%) | 1,000 |
20 Dec 2017 | INR | 20 | 21.6 | 19.6 | 21.6 | 10.8 | +0.97 (+4.70%) | 12,225 |
19 Dec 2017 | INR | 20.63 | 21.66 | 20.63 | 20.63 | 10.315 | 0.0 (0.0%) | 3,050 |
18 Dec 2017 | INR | 20.63 | 20.63 | 20.63 | 20.63 | 10.315 | +0.98 (+4.99%) | 115 |
15 Dec 2017 | INR | 20 | 20 | 19.65 | 19.65 | 9.825 | -0.6 (-2.96%) | 15,100 |
14 Dec 2017 | INR | 22.16 | 22.16 | 20.25 | 20.25 | 10.125 | -0.86 (-4.07%) | 12,100 |
13 Dec 2017 | INR | 22.34 | 22.34 | 20.22 | 21.11 | 10.555 | -0.17 (-0.80%) | 99,999 |
12 Dec 2017 | INR | 21.28 | 21.28 | 21.28 | 21.28 | 10.64 | +1.01 (+4.98%) | 50 |
11 Dec 2017 | INR | 20.27 | 20.27 | 20.27 | 20.27 | 10.135 | +0.96 (+4.97%) | 500 |
8 Dec 2017 | INR | 19.33 | 19.33 | 19 | 19.31 | 9.655 | +0.9 (+4.89%) | 14,051 |
7 Dec 2017 | INR | 18.41 | 18.41 | 18.41 | 18.41 | 9.205 | +0.87 (+4.96%) | 71,585 |
6 Dec 2017 | INR | 17.54 | 17.54 | 17.54 | 17.54 | 8.77 | +0.83 (+4.97%) | 105 |
5 Dec 2017 | INR | 16.71 | 16.71 | 16.71 | 16.71 | 8.355 | +0.79 (+4.96%) | 50 |
4 Dec 2017 | INR | 15.92 | 15.92 | 15.92 | 15.92 | 7.96 | +0.75 (+4.94%) | 50 |
1 Dec 2017 | INR | 15.17 | 15.17 | 15.17 | 15.17 | 7.585 | +0.72 (+4.98%) | 17 |
30 Nov 2017 | INR | 14.45 | 14.45 | 14.45 | 14.45 | 7.225 | +0.68 (+4.94%) | 27 |
29 Nov 2017 | INR | 13.77 | 13.77 | 13.77 | 13.77 | 6.885 | 0.0 (0.0%) | 0 |
28 Nov 2017 | INR | 13.77 | 13.77 | 13.77 | 13.77 | 6.885 | +0.65 (+4.95%) | 81,000 |
27 Nov 2017 | INR | 12.5 | 13.12 | 12.5 | 13.12 | 6.56 | 0.0 (0.0%) | 56 |