Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 15.2 | 15.7 | 15.15 | 15.5 | 15.5 | 0.0 (0.0%) | 3,278 |
25 Jan 2019 | INR | 15.45 | 16.2 | 15.2 | 15.5 | 15.5 | -0.45 (-2.82%) | 2,012 |
24 Jan 2019 | INR | 15.4 | 16.25 | 15.4 | 15.95 | 15.95 | -0.1 (-0.62%) | 1,723 |
23 Jan 2019 | INR | 15.4 | 16.2 | 15.4 | 16.05 | 16.05 | 0.0 (0.0%) | 5,179 |
22 Jan 2019 | INR | 15.8 | 16.75 | 15.8 | 16.05 | 16.05 | -0.2 (-1.23%) | 3,223 |
21 Jan 2019 | INR | 15.1 | 16.55 | 15.1 | 16.25 | 16.25 | +0.65 (+4.17%) | 6,123 |
18 Jan 2019 | INR | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.6 (-3.70%) | 3 |
17 Jan 2019 | INR | 15.7 | 16.3 | 15.45 | 16.2 | 16.2 | -0.05 (-0.31%) | 5,113 |
16 Jan 2019 | INR | 15.45 | 16.25 | 15.45 | 16.25 | 16.25 | +0.2 (+1.25%) | 3,966 |
15 Jan 2019 | INR | 15.6 | 16.45 | 15.6 | 16.05 | 16.05 | 0.0 (0.0%) | 3,384 |
14 Jan 2019 | INR | 15.4 | 16.55 | 15.4 | 16.05 | 16.05 | -0.15 (-0.93%) | 2,147 |
11 Jan 2019 | INR | 15.8 | 16.45 | 15.6 | 16.2 | 16.2 | +0.1 (+0.62%) | 6,806 |
10 Jan 2019 | INR | 15.55 | 16.1 | 15.55 | 16.1 | 16.1 | +0.3 (+1.90%) | 234 |
9 Jan 2019 | INR | 15.15 | 16.4 | 15.15 | 15.8 | 15.8 | 0.0 (0.0%) | 3,870 |
8 Jan 2019 | INR | 16 | 16.05 | 15.4 | 15.8 | 15.8 | -0.5 (-3.07%) | 1,286 |
7 Jan 2019 | INR | 16.1 | 16.65 | 15.8 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,196 |
4 Jan 2019 | INR | 16.85 | 16.85 | 16.05 | 16.4 | 16.4 | -0.45 (-2.67%) | 6,596 |
3 Jan 2019 | INR | 16.1 | 16.9 | 16.1 | 16.85 | 16.85 | +0.45 (+2.74%) | 2,656 |
2 Jan 2019 | INR | 16 | 16.5 | 16 | 16.4 | 16.4 | -0.1 (-0.61%) | 2,726 |
1 Jan 2019 | INR | 16 | 16.65 | 16 | 16.5 | 16.5 | -0.6 (-3.51%) | 2,711 |
31 Dec 2018 | INR | 16 | 17.1 | 16 | 17.1 | 17.1 | +0.85 (+5.23%) | 10,716 |
28 Dec 2018 | INR | 15.1 | 16.3 | 15.1 | 16.25 | 16.25 | +0.9 (+5.86%) | 5,152 |
27 Dec 2018 | INR | 15 | 16.3 | 15 | 15.35 | 15.35 | -0.45 (-2.85%) | 8,598 |
26 Dec 2018 | INR | 15.5 | 15.8 | 15.5 | 15.8 | 15.8 | +0.2 (+1.28%) | 1,744 |
24 Dec 2018 | INR | 15.5 | 15.95 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 317 |
21 Dec 2018 | INR | 15.1 | 15.7 | 15.1 | 15.7 | 15.7 | -0.35 (-2.18%) | 383 |
20 Dec 2018 | INR | 16 | 16.2 | 16 | 16.05 | 16.05 | -0.25 (-1.53%) | 1,516 |
19 Dec 2018 | INR | 16.95 | 16.95 | 15.5 | 16.3 | 16.3 | +0.45 (+2.84%) | 3,532 |
18 Dec 2018 | INR | 15.55 | 16.4 | 15.55 | 15.85 | 15.85 | -0.15 (-0.94%) | 5,775 |
17 Dec 2018 | INR | 15.5 | 16.05 | 15.5 | 16 | 16 | +0.25 (+1.59%) | 504 |