Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2018 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 12.06 | 0.0 (0.0%) | 0 |
12 Jul 2018 | INR | 20.05 | 20.1 | 20.05 | 20.1 | 12.06 | +0.05 (+0.25%) | 39,000 |
11 Jul 2018 | INR | 20.05 | 20.05 | 20.05 | 20.05 | 12.03 | -0.6 (-2.91%) | 3,000 |
10 Jul 2018 | INR | 19.35 | 20.65 | 19.35 | 20.65 | 12.39 | +0.15 (+0.73%) | 6,000 |
9 Jul 2018 | INR | 20.5 | 20.5 | 20.5 | 20.5 | 12.3 | +0.1 (+0.49%) | 9,000 |
6 Jul 2018 | INR | 20.75 | 20.75 | 20 | 20.4 | 12.24 | -1.6 (-7.27%) | 9,000 |
5 Jul 2018 | INR | 22.5 | 22.5 | 22 | 22 | 13.2 | -0.15 (-0.68%) | 6,000 |
4 Jul 2018 | INR | 22.7 | 22.75 | 21.5 | 22.15 | 13.29 | -1.65 (-6.93%) | 15,000 |
3 Jul 2018 | INR | 23 | 23.85 | 22.25 | 23.8 | 14.28 | +0.3 (+1.28%) | 18,000 |
2 Jul 2018 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 14.1 | -0.25 (-1.05%) | 0 |
29 Jun 2018 | INR | 22.5 | 25 | 22.5 | 23.75 | 14.25 | +0.85 (+3.71%) | 162,000 |
28 Jun 2018 | INR | 22.9 | 22.9 | 22.9 | 22.9 | 13.74 | +0.7 (+3.15%) | 15,000 |
27 Jun 2018 | INR | 22.2 | 22.2 | 22.2 | 22.2 | 13.32 | -0.3 (-1.33%) | 0 |
26 Jun 2018 | INR | 25.5 | 25.5 | 21.8 | 22.5 | 13.5 | -3.75 (-14.29%) | 54,000 |
25 Jun 2018 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 15.75 | 0.0 (0.0%) | 0 |
22 Jun 2018 | INR | 27 | 27 | 26.25 | 26.25 | 15.75 | -0.75 (-2.78%) | 21,000 |
21 Jun 2018 | INR | 27 | 27 | 27 | 27 | 16.2 | -0.35 (-1.28%) | 18,000 |
20 Jun 2018 | INR | 27.4 | 27.75 | 27 | 27.35 | 16.41 | -0.9 (-3.19%) | 180,000 |
19 Jun 2018 | INR | 28.25 | 28.25 | 28.25 | 28.25 | 16.95 | +0.85 (+3.10%) | 0 |
18 Jun 2018 | INR | 29 | 29 | 25.5 | 27.4 | 16.44 | -3.1 (-10.16%) | 54,000 |
15 Jun 2018 | INR | 30.5 | 30.5 | 30.5 | 30.5 | 18.3 | 0.0 (0.0%) | 0 |
14 Jun 2018 | INR | 30 | 31.4 | 30 | 30.5 | 18.3 | -0.65 (-2.09%) | 84,000 |
13 Jun 2018 | INR | 31.6 | 31.7 | 30.5 | 31.15 | 18.69 | -0.45 (-1.42%) | 66,000 |
12 Jun 2018 | INR | 31.6 | 31.6 | 31.6 | 31.6 | 18.96 | +0.2 (+0.64%) | 15,000 |
11 Jun 2018 | INR | 30.5 | 32.2 | 30.5 | 31.4 | 18.84 | +0.15 (+0.48%) | 9,000 |
8 Jun 2018 | INR | 31.25 | 31.25 | 31.25 | 31.25 | 18.75 | 0.0 (0.0%) | 0 |
7 Jun 2018 | INR | 30 | 31.25 | 30 | 31.25 | 18.75 | +1.15 (+3.82%) | 6,000 |
6 Jun 2018 | INR | 30 | 30.1 | 30 | 30.1 | 18.06 | +0.05 (+0.17%) | 9,000 |
5 Jun 2018 | INR | 30.1 | 30.8 | 30.05 | 30.05 | 18.03 | +0.05 (+0.17%) | 15,000 |
4 Jun 2018 | INR | 28.6 | 30 | 27.85 | 30 | 18 | +0.75 (+2.56%) | 21,000 |