Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | INR | 18.24 | 18.24 | 16.51 | 16.72 | 16.72 | -1.05 (-5.91%) | 85,819 |
19 Dec 2017 | INR | 18.71 | 18.71 | 17.5 | 17.77 | 17.77 | +0.76 (+4.47%) | 328,869 |
18 Dec 2017 | INR | 15.8 | 18 | 12.65 | 17.01 | 17.01 | +1.83 (+12.06%) | 363,803 |
15 Dec 2017 | INR | 11.5 | 15.18 | 11.5 | 15.18 | 15.18 | +2.53 (+20.00%) | 238,587 |
14 Dec 2017 | INR | 12.45 | 13 | 11.8 | 12.65 | 12.65 | +0.63 (+5.24%) | 24,302 |
13 Dec 2017 | INR | 11.75 | 12.35 | 11.75 | 12.02 | 12.02 | +0.38 (+3.26%) | 13,214 |
12 Dec 2017 | INR | 11.21 | 12.15 | 11.21 | 11.64 | 11.64 | -0.03 (-0.26%) | 15,306 |
11 Dec 2017 | INR | 11.5 | 11.95 | 11.43 | 11.67 | 11.67 | +0.3 (+2.64%) | 17,562 |
8 Dec 2017 | INR | 11.7 | 11.74 | 11.26 | 11.37 | 11.37 | -0.24 (-2.07%) | 5,890 |
7 Dec 2017 | INR | 11.21 | 11.8 | 11.21 | 11.61 | 11.61 | +0.1 (+0.87%) | 2,369 |
6 Dec 2017 | INR | 11.7 | 11.7 | 11.51 | 11.51 | 11.51 | -0.04 (-0.35%) | 2,051 |
5 Dec 2017 | INR | 11.8 | 11.8 | 11.15 | 11.55 | 11.55 | +0.07 (+0.61%) | 3,477 |
4 Dec 2017 | INR | 11.25 | 11.6 | 11.25 | 11.48 | 11.48 | -0.14 (-1.20%) | 894 |
1 Dec 2017 | INR | 11.6 | 11.65 | 11.4 | 11.62 | 11.62 | +0.21 (+1.84%) | 2,380 |
30 Nov 2017 | INR | 12.1 | 12.1 | 11.35 | 11.41 | 11.41 | -0.64 (-5.31%) | 16,254 |
29 Nov 2017 | INR | 11.8 | 12.2 | 11.7 | 12.05 | 12.05 | +0.25 (+2.12%) | 6,165 |
28 Nov 2017 | INR | 11.5 | 11.9 | 11.5 | 11.8 | 11.8 | +0.01 (+0.08%) | 3,966 |
27 Nov 2017 | INR | 11.55 | 11.79 | 11.5 | 11.79 | 11.79 | +0.43 (+3.79%) | 625 |
24 Nov 2017 | INR | 11.35 | 11.6 | 11.3 | 11.36 | 11.36 | -0.15 (-1.30%) | 3,868 |
23 Nov 2017 | INR | 11.51 | 11.69 | 11.33 | 11.51 | 11.51 | +0.08 (+0.70%) | 3,603 |
22 Nov 2017 | INR | 11.6 | 11.7 | 11.35 | 11.43 | 11.43 | -0.27 (-2.31%) | 7,504 |
21 Nov 2017 | INR | 12 | 12 | 11.5 | 11.7 | 11.7 | +0.49 (+4.37%) | 15,295 |
20 Nov 2017 | INR | 11.35 | 11.5 | 11.07 | 11.21 | 11.21 | -0.14 (-1.23%) | 8,033 |
17 Nov 2017 | INR | 11.33 | 11.49 | 11.15 | 11.35 | 11.35 | -0.25 (-2.16%) | 21,833 |
16 Nov 2017 | INR | 11.65 | 11.65 | 11.43 | 11.6 | 11.6 | -0.06 (-0.51%) | 4,812 |
15 Nov 2017 | INR | 11.5 | 11.75 | 11.31 | 11.66 | 11.66 | +0.15 (+1.30%) | 21,647 |
14 Nov 2017 | INR | 11.3 | 11.65 | 11.3 | 11.51 | 11.51 | +0.08 (+0.70%) | 10,081 |
13 Nov 2017 | INR | 12.29 | 12.29 | 11.06 | 11.43 | 11.43 | -0.13 (-1.12%) | 41,041 |
10 Nov 2017 | INR | 11.55 | 11.9 | 11.55 | 11.56 | 11.56 | -0.05 (-0.43%) | 6,150 |
9 Nov 2017 | INR | 12.14 | 12.14 | 11.54 | 11.61 | 11.61 | -0.16 (-1.36%) | 2,105 |