Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | INR | 16.95 | 16.95 | 16.1 | 16.1 | 16.1 | -0.8 (-4.73%) | 5,021 |
29 Nov 2018 | INR | 16.8 | 17.4 | 16 | 16.9 | 16.9 | +0.1 (+0.60%) | 8,924 |
28 Nov 2018 | INR | 16.3 | 17.05 | 16.25 | 16.8 | 16.8 | -0.25 (-1.47%) | 1,066 |
27 Nov 2018 | INR | 18.5 | 18.5 | 17.05 | 17.05 | 17.05 | -0.85 (-4.75%) | 2,913 |
26 Nov 2018 | INR | 18.35 | 18.35 | 16.8 | 17.9 | 17.9 | +0.4 (+2.29%) | 1,422 |
22 Nov 2018 | INR | 18.95 | 18.95 | 17.2 | 17.5 | 17.5 | -0.6 (-3.31%) | 2,353 |
21 Nov 2018 | INR | 19.5 | 19.5 | 18 | 18.1 | 18.1 | -0.8 (-4.23%) | 2,396 |
20 Nov 2018 | INR | 19.6 | 20 | 18.8 | 18.9 | 18.9 | -0.85 (-4.30%) | 3,213 |
19 Nov 2018 | INR | 19.55 | 20 | 19.55 | 19.75 | 19.75 | -0.8 (-3.89%) | 2,453 |
16 Nov 2018 | INR | 20.6 | 21.5 | 20.55 | 20.55 | 20.55 | -1.05 (-4.86%) | 5,086 |
15 Nov 2018 | INR | 20.5 | 22.15 | 20.4 | 21.6 | 21.6 | +0.15 (+0.70%) | 8,988 |
14 Nov 2018 | INR | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | +1 (+4.89%) | 6,826 |
13 Nov 2018 | INR | 20 | 20.45 | 19.95 | 20.45 | 20.45 | +0.95 (+4.87%) | 9,898 |
12 Nov 2018 | INR | 19.35 | 19.5 | 18.85 | 19.5 | 19.5 | +0.9 (+4.84%) | 5,319 |
9 Nov 2018 | INR | 17.85 | 18.7 | 17.85 | 18.6 | 18.6 | +0.75 (+4.20%) | 7,222 |
7 Nov 2018 | INR | 17.6 | 17.85 | 16.25 | 17.85 | 17.85 | +0.85 (+5%) | 1,506 |
6 Nov 2018 | INR | 17.3 | 17.3 | 16.7 | 17 | 17 | +0.5 (+3.03%) | 2,858 |
5 Nov 2018 | INR | 15.05 | 16.5 | 15.05 | 16.5 | 16.5 | +0.75 (+4.76%) | 4,815 |
2 Nov 2018 | INR | 14.4 | 15.9 | 14.4 | 15.75 | 15.75 | +0.6 (+3.96%) | 15,778 |
1 Nov 2018 | INR | 15.8 | 15.8 | 14.8 | 15.15 | 15.15 | -0.1 (-0.66%) | 3,002 |
31 Oct 2018 | INR | 14.15 | 15.5 | 14.15 | 15.25 | 15.25 | +0.45 (+3.04%) | 3,774 |
30 Oct 2018 | INR | 14.55 | 16 | 14.55 | 14.8 | 14.8 | -0.5 (-3.27%) | 5,086 |
29 Oct 2018 | INR | 15 | 15.75 | 14.7 | 15.3 | 15.3 | +0.05 (+0.33%) | 7,212 |
26 Oct 2018 | INR | 16.55 | 16.55 | 15.1 | 15.25 | 15.25 | -0.6 (-3.79%) | 2,421 |
25 Oct 2018 | INR | 16 | 16 | 15.2 | 15.85 | 15.85 | -0.1 (-0.63%) | 4,155 |
24 Oct 2018 | INR | 16.2 | 16.2 | 14.7 | 15.95 | 15.95 | +0.5 (+3.24%) | 3,394 |
23 Oct 2018 | INR | 15.45 | 17.05 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 6,161 |
22 Oct 2018 | INR | 17.1 | 17.95 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 2,047 |
19 Oct 2018 | INR | 17.1 | 18 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 2,228 |
17 Oct 2018 | INR | 17.65 | 18.9 | 17.5 | 18 | 18 | -0.4 (-2.17%) | 3,238 |