Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | INR | 16 | 16.5 | 15.6 | 16.15 | 16.15 | +0.2 (+1.25%) | 112,777 |
7 Sep 2018 | INR | 16.2 | 16.2 | 15.45 | 15.95 | 15.95 | +0.1 (+0.63%) | 71,669 |
6 Sep 2018 | INR | 15.5 | 16 | 15.5 | 15.85 | 15.85 | +0.3 (+1.93%) | 50,720 |
5 Sep 2018 | INR | 15.35 | 15.9 | 15.35 | 15.55 | 15.55 | +0.1 (+0.65%) | 193,768 |
4 Sep 2018 | INR | 15.5 | 16.5 | 15.25 | 15.45 | 15.45 | +0.1 (+0.65%) | 111,950 |
3 Sep 2018 | INR | 15.65 | 15.7 | 15.25 | 15.35 | 15.35 | -0.3 (-1.92%) | 83,746 |
31 Aug 2018 | INR | 15.2 | 15.85 | 15 | 15.65 | 15.65 | +0.25 (+1.62%) | 76,291 |
30 Aug 2018 | INR | 15.4 | 15.8 | 15.25 | 15.4 | 15.4 | -0.3 (-1.91%) | 55,690 |
29 Aug 2018 | INR | 15.1 | 15.8 | 15.1 | 15.7 | 15.7 | +0.45 (+2.95%) | 41,999 |
28 Aug 2018 | INR | 15 | 15.5 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 61,505 |
27 Aug 2018 | INR | 15.45 | 16 | 14.95 | 15.2 | 15.2 | -0.15 (-0.98%) | 154,154 |
24 Aug 2018 | INR | 16 | 16.1 | 15.1 | 15.35 | 15.35 | -0.6 (-3.76%) | 84,431 |
23 Aug 2018 | INR | 16.5 | 16.5 | 15.8 | 15.95 | 15.95 | -0.25 (-1.54%) | 46,327 |
21 Aug 2018 | INR | 16.35 | 16.6 | 16 | 16.2 | 16.2 | -0.2 (-1.22%) | 40,100 |
20 Aug 2018 | INR | 16.45 | 16.85 | 16.3 | 16.4 | 16.4 | -0.05 (-0.30%) | 53,356 |
17 Aug 2018 | INR | 16.5 | 17 | 16.3 | 16.45 | 16.45 | +0.7 (+4.44%) | 186,038 |
16 Aug 2018 | INR | 16.25 | 16.25 | 15.65 | 15.75 | 15.75 | -0.5 (-3.08%) | 79,415 |
14 Aug 2018 | INR | 15.95 | 16.7 | 15.95 | 16.25 | 16.25 | 0.0 (0.0%) | 113,414 |
13 Aug 2018 | INR | 16.05 | 17 | 16.05 | 16.25 | 16.25 | -0.45 (-2.69%) | 51,116 |
10 Aug 2018 | INR | 17 | 17.45 | 16.5 | 16.7 | 16.7 | +0.6 (+3.73%) | 369,202 |
9 Aug 2018 | INR | 15.6 | 16.3 | 15.6 | 16.1 | 16.1 | +0.55 (+3.54%) | 114,874 |
8 Aug 2018 | INR | 16.15 | 16.15 | 15.5 | 15.55 | 15.55 | -0.35 (-2.20%) | 54,031 |
7 Aug 2018 | INR | 16.5 | 16.7 | 15.35 | 15.9 | 15.9 | -0.4 (-2.45%) | 144,868 |
6 Aug 2018 | INR | 16.25 | 16.9 | 16 | 16.3 | 16.3 | +0.2 (+1.24%) | 145,603 |
3 Aug 2018 | INR | 16.5 | 16.9 | 15.9 | 16.1 | 16.1 | -0.65 (-3.88%) | 79,464 |
2 Aug 2018 | INR | 15.95 | 16.9 | 15.7 | 16.75 | 16.75 | +0.4 (+2.45%) | 65,924 |
1 Aug 2018 | INR | 16.55 | 16.55 | 15.8 | 16.35 | 16.35 | -0.15 (-0.91%) | 19,672 |
31 Jul 2018 | INR | 15.4 | 16.9 | 15.4 | 16.5 | 16.5 | +0.1 (+0.61%) | 54,131 |
30 Jul 2018 | INR | 15.6 | 16.8 | 15.6 | 16.4 | 16.4 | +0.5 (+3.14%) | 62,666 |
27 Jul 2018 | INR | 15.5 | 16.15 | 15.45 | 15.9 | 15.9 | +0.3 (+1.92%) | 23,548 |