Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 12.33 | 12.33 | 11.44 | 11.52 | 11.52 | -0.45 (-3.76%) | 114,880 |
25 Jan 2019 | INR | 12.4 | 12.43 | 11.85 | 11.97 | 11.97 | -0.35 (-2.84%) | 158,190 |
24 Jan 2019 | INR | 12.6 | 12.69 | 12.11 | 12.32 | 12.32 | +0.05 (+0.41%) | 430,760 |
23 Jan 2019 | INR | 12.49 | 12.49 | 12.17 | 12.27 | 12.27 | +0.07 (+0.57%) | 75,440 |
22 Jan 2019 | INR | 12.5 | 12.5 | 12.11 | 12.2 | 12.2 | -0.07 (-0.57%) | 109,830 |
21 Jan 2019 | INR | 12.4 | 12.49 | 12.22 | 12.27 | 12.27 | -0.07 (-0.57%) | 61,690 |
18 Jan 2019 | INR | 12.44 | 12.78 | 12.16 | 12.34 | 12.34 | -0.07 (-0.56%) | 263,320 |
17 Jan 2019 | INR | 12.48 | 12.59 | 12.25 | 12.41 | 12.41 | +0.02 (+0.16%) | 117,990 |
16 Jan 2019 | INR | 12.28 | 12.55 | 12.09 | 12.39 | 12.39 | +0.34 (+2.82%) | 431,080 |
15 Jan 2019 | INR | 12.35 | 12.35 | 12.01 | 12.05 | 12.05 | +0.03 (+0.25%) | 83,950 |
14 Jan 2019 | INR | 12.27 | 12.35 | 11.91 | 12.02 | 12.02 | -0.19 (-1.56%) | 91,400 |
11 Jan 2019 | INR | 12.3 | 12.3 | 11.88 | 12.21 | 12.21 | +0.11 (+0.91%) | 92,610 |
10 Jan 2019 | INR | 12.15 | 12.4 | 12 | 12.1 | 12.1 | -0.01 (-0.08%) | 111,650 |
9 Jan 2019 | INR | 12.5 | 12.5 | 12.07 | 12.11 | 12.11 | -0.16 (-1.30%) | 183,980 |
8 Jan 2019 | INR | 12.04 | 12.49 | 12.04 | 12.27 | 12.27 | +0.04 (+0.33%) | 78,230 |
7 Jan 2019 | INR | 12.69 | 12.69 | 12.19 | 12.23 | 12.23 | -0.13 (-1.05%) | 116,210 |
4 Jan 2019 | INR | 12.34 | 12.6 | 12.23 | 12.36 | 12.36 | +0.13 (+1.06%) | 75,680 |
3 Jan 2019 | INR | 12.6 | 12.74 | 12.21 | 12.23 | 12.23 | -0.25 (-2.00%) | 206,140 |
2 Jan 2019 | INR | 12.69 | 12.69 | 12.4 | 12.48 | 12.48 | -0.06 (-0.48%) | 128,640 |
1 Jan 2019 | INR | 12.38 | 12.66 | 12.15 | 12.54 | 12.54 | +0.21 (+1.70%) | 131,560 |
31 Dec 2018 | INR | 12.28 | 12.44 | 12.13 | 12.33 | 12.33 | +0.18 (+1.48%) | 171,710 |
28 Dec 2018 | INR | 12.14 | 12.29 | 12.01 | 12.15 | 12.15 | +0.07 (+0.58%) | 109,490 |
27 Dec 2018 | INR | 12.19 | 12.28 | 11.95 | 12.08 | 12.08 | +0.15 (+1.26%) | 160,310 |
26 Dec 2018 | INR | 12.1 | 12.1 | 11.62 | 11.93 | 11.93 | -0.02 (-0.17%) | 97,580 |
24 Dec 2018 | INR | 12.6 | 12.69 | 11.81 | 11.95 | 11.95 | -0.68 (-5.38%) | 561,790 |
21 Dec 2018 | INR | 13.06 | 13.06 | 12.56 | 12.63 | 12.63 | -0.23 (-1.79%) | 104,910 |
20 Dec 2018 | INR | 12.74 | 13.19 | 12.72 | 12.86 | 12.86 | +0.09 (+0.70%) | 190,170 |
19 Dec 2018 | INR | 12.53 | 12.98 | 12.53 | 12.77 | 12.77 | +0.14 (+1.11%) | 170,960 |
18 Dec 2018 | INR | 12.51 | 12.9 | 12.47 | 12.63 | 12.63 | +0.03 (+0.24%) | 102,690 |
17 Dec 2018 | INR | 12.65 | 12.72 | 12.5 | 12.6 | 12.6 | +0.02 (+0.16%) | 64,630 |