Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 14.2 | 14.43 | 14.01 | 14.15 | 14.15 | -0.28 (-1.94%) | 254,480 |
12 Sep 2018 | INR | 14.74 | 14.74 | 14.11 | 14.43 | 14.43 | -0.22 (-1.50%) | 119,090 |
11 Sep 2018 | INR | 14.73 | 15.48 | 14.6 | 14.65 | 14.65 | +0.03 (+0.21%) | 126,520 |
10 Sep 2018 | INR | 14.85 | 15.15 | 14.48 | 14.62 | 14.62 | -0.42 (-2.79%) | 318,590 |
7 Sep 2018 | INR | 15.2 | 15.27 | 14.82 | 15.04 | 15.04 | -0.2 (-1.31%) | 176,940 |
6 Sep 2018 | INR | 15.1 | 15.57 | 15.1 | 15.24 | 15.24 | +0.09 (+0.59%) | 112,550 |
5 Sep 2018 | INR | 15.25 | 15.55 | 15.01 | 15.15 | 15.15 | -0.33 (-2.13%) | 118,020 |
4 Sep 2018 | INR | 15.9 | 15.99 | 15.4 | 15.48 | 15.48 | -0.51 (-3.19%) | 181,930 |
3 Sep 2018 | INR | 16.2 | 16.35 | 15.89 | 15.99 | 15.99 | -0.06 (-0.37%) | 143,990 |
31 Aug 2018 | INR | 15.81 | 16.47 | 15.81 | 16.05 | 16.05 | +0.16 (+1.01%) | 330,050 |
30 Aug 2018 | INR | 15.7 | 15.97 | 15.6 | 15.89 | 15.89 | +0.12 (+0.76%) | 98,340 |
29 Aug 2018 | INR | 15.89 | 16.19 | 15.6 | 15.77 | 15.77 | -0.12 (-0.76%) | 307,140 |
28 Aug 2018 | INR | 16.01 | 16.29 | 15.8 | 15.89 | 15.89 | -0.26 (-1.61%) | 188,990 |
27 Aug 2018 | INR | 16.23 | 16.5 | 16 | 16.15 | 16.15 | -0.01 (-0.06%) | 188,150 |
24 Aug 2018 | INR | 15.98 | 16.67 | 15.98 | 16.16 | 16.16 | -0.07 (-0.43%) | 326,230 |
23 Aug 2018 | INR | 16.19 | 16.38 | 15.9 | 16.23 | 16.23 | +0.15 (+0.93%) | 292,700 |
21 Aug 2018 | INR | 15.01 | 16.49 | 14.91 | 16.08 | 16.08 | +1.01 (+6.70%) | 698,400 |
20 Aug 2018 | INR | 15.57 | 15.57 | 14.94 | 15.07 | 15.07 | -0.24 (-1.57%) | 195,540 |
17 Aug 2018 | INR | 15.66 | 15.66 | 15.18 | 15.31 | 15.31 | -0.17 (-1.10%) | 135,800 |
16 Aug 2018 | INR | 15.54 | 15.8 | 15.32 | 15.48 | 15.48 | -0.06 (-0.39%) | 208,510 |
14 Aug 2018 | INR | 15.9 | 15.9 | 15.35 | 15.54 | 15.54 | +0.02 (+0.13%) | 216,110 |
13 Aug 2018 | INR | 15.98 | 15.98 | 15.23 | 15.52 | 15.52 | -0.25 (-1.59%) | 223,750 |
10 Aug 2018 | INR | 16.9 | 16.9 | 15.65 | 15.77 | 15.77 | -1.26 (-7.40%) | 660,610 |
9 Aug 2018 | INR | 16.65 | 17.2 | 16.51 | 17.03 | 17.03 | +0.37 (+2.22%) | 504,500 |
8 Aug 2018 | INR | 16.59 | 16.85 | 16.06 | 16.66 | 16.66 | +0.39 (+2.40%) | 370,960 |
7 Aug 2018 | INR | 16.86 | 16.95 | 16.08 | 16.27 | 16.27 | -0.47 (-2.81%) | 338,180 |
6 Aug 2018 | INR | 16.76 | 17.4 | 16.5 | 16.74 | 16.74 | +0.14 (+0.84%) | 586,130 |
3 Aug 2018 | INR | 15.5 | 16.8 | 15.49 | 16.6 | 16.6 | +1.1 (+7.10%) | 734,810 |
2 Aug 2018 | INR | 15.69 | 15.7 | 15.1 | 15.5 | 15.5 | -0.03 (-0.19%) | 296,720 |
1 Aug 2018 | INR | 15.74 | 15.98 | 15.29 | 15.53 | 15.53 | -0.07 (-0.45%) | 231,310 |