Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 12.74 | 12.74 | 12.25 | 12.58 | 12.58 | +0.05 (+0.40%) | 59,130 |
13 Dec 2018 | INR | 12.44 | 12.9 | 12.44 | 12.53 | 12.53 | +0.26 (+2.12%) | 165,500 |
12 Dec 2018 | INR | 11.99 | 12.35 | 11.99 | 12.27 | 12.27 | +0.29 (+2.42%) | 135,750 |
11 Dec 2018 | INR | 11.3 | 12.19 | 11.3 | 11.98 | 11.98 | +0.11 (+0.93%) | 114,950 |
10 Dec 2018 | INR | 11.47 | 12.18 | 11.47 | 11.87 | 11.87 | -0.18 (-1.49%) | 99,120 |
7 Dec 2018 | INR | 12.36 | 12.7 | 11.99 | 12.05 | 12.05 | -0.31 (-2.51%) | 150,180 |
6 Dec 2018 | INR | 12.5 | 12.69 | 12.23 | 12.36 | 12.36 | -0.13 (-1.04%) | 41,930 |
5 Dec 2018 | INR | 12.69 | 12.85 | 12.4 | 12.49 | 12.49 | -0.07 (-0.56%) | 80,950 |
4 Dec 2018 | INR | 12.44 | 12.7 | 12.44 | 12.56 | 12.56 | +0.04 (+0.32%) | 87,310 |
3 Dec 2018 | INR | 12.79 | 12.84 | 12.44 | 12.52 | 12.52 | -0.04 (-0.32%) | 90,320 |
30 Nov 2018 | INR | 12.32 | 12.8 | 12.32 | 12.56 | 12.56 | +0.11 (+0.88%) | 104,360 |
29 Nov 2018 | INR | 12.92 | 12.92 | 12.31 | 12.45 | 12.45 | -0.18 (-1.43%) | 115,880 |
28 Nov 2018 | INR | 13.1 | 13.41 | 12.51 | 12.63 | 12.63 | -0.3 (-2.32%) | 193,920 |
27 Nov 2018 | INR | 13.8 | 13.8 | 12.76 | 12.93 | 12.93 | -0.29 (-2.19%) | 216,400 |
26 Nov 2018 | INR | 13.6 | 13.64 | 13.06 | 13.22 | 13.22 | -0.29 (-2.15%) | 150,070 |
22 Nov 2018 | INR | 13.6 | 13.8 | 13.4 | 13.51 | 13.51 | +0.07 (+0.52%) | 196,800 |
21 Nov 2018 | INR | 13.88 | 13.9 | 13.35 | 13.44 | 13.44 | -0.01 (-0.07%) | 122,840 |
20 Nov 2018 | INR | 13.9 | 13.9 | 13.36 | 13.45 | 13.45 | -0.4 (-2.89%) | 190,390 |
19 Nov 2018 | INR | 13.1 | 14.44 | 12.99 | 13.85 | 13.85 | +0.93 (+7.20%) | 807,890 |
16 Nov 2018 | INR | 12.93 | 13.24 | 12.82 | 12.92 | 12.92 | -0.13 (-1.00%) | 118,830 |
15 Nov 2018 | INR | 13.2 | 13.44 | 12.9 | 13.05 | 13.05 | -0.25 (-1.88%) | 134,000 |
14 Nov 2018 | INR | 13.2 | 13.48 | 13.1 | 13.3 | 13.3 | +0.15 (+1.14%) | 152,660 |
13 Nov 2018 | INR | 13.31 | 13.55 | 13.09 | 13.15 | 13.15 | -0.34 (-2.52%) | 162,600 |
12 Nov 2018 | INR | 13.9 | 13.9 | 13.39 | 13.49 | 13.49 | -0.16 (-1.17%) | 208,400 |
9 Nov 2018 | INR | 12.97 | 13.78 | 12.86 | 13.65 | 13.65 | +0.69 (+5.32%) | 474,410 |
7 Nov 2018 | INR | 12.71 | 13.09 | 12.71 | 12.96 | 12.96 | +0.32 (+2.53%) | 179,930 |
6 Nov 2018 | INR | 12.78 | 13.1 | 12.1 | 12.64 | 12.64 | +0.12 (+0.96%) | 293,700 |
5 Nov 2018 | INR | 12.5 | 12.6 | 12.06 | 12.52 | 12.52 | +0.14 (+1.13%) | 158,390 |
2 Nov 2018 | INR | 12.89 | 13.4 | 12.22 | 12.38 | 12.38 | +0.03 (+0.24%) | 528,180 |
1 Nov 2018 | INR | 12.32 | 12.8 | 12.2 | 12.35 | 12.35 | +0.14 (+1.15%) | 352,330 |