Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 21.38 | 22.77 | 21.29 | 21.86 | 21.86 | +0.78 (+3.70%) | 69,380,000 |
13 Dec 2018 | INR | 21.08 | 21.62 | 20.96 | 21.08 | 21.08 | +0.15 (+0.72%) | 32,120,000 |
12 Dec 2018 | INR | 20.66 | 21.53 | 20.57 | 20.93 | 20.93 | +0.24 (+1.16%) | 33,750,000 |
11 Dec 2018 | INR | 19.72 | 21.41 | 19.33 | 20.69 | 20.69 | +0.76 (+3.81%) | 45,780,000 |
10 Dec 2018 | INR | 20.05 | 20.2 | 19.72 | 19.93 | 19.93 | -0.49 (-2.40%) | 24,180,000 |
7 Dec 2018 | INR | 20.48 | 20.72 | 20.08 | 20.42 | 20.42 | +0.16 (+0.79%) | 37,040,000 |
6 Dec 2018 | INR | 20.48 | 20.51 | 19.93 | 20.26 | 20.26 | -0.31 (-1.51%) | 42,000,000 |
5 Dec 2018 | INR | 21.05 | 21.11 | 20.42 | 20.57 | 20.57 | -0.69 (-3.25%) | 42,790,000 |
4 Dec 2018 | INR | 21.86 | 22.02 | 21.05 | 21.26 | 21.26 | -0.27 (-1.25%) | 40,200,000 |
3 Dec 2018 | INR | 21.53 | 22.11 | 21.2 | 21.53 | 21.53 | +0.21 (+0.98%) | 49,220,000 |
30 Nov 2018 | INR | 22.65 | 22.74 | 21.2 | 21.32 | 21.32 | -1.54 (-6.74%) | 76,750,000 |
29 Nov 2018 | INR | 23.07 | 23.19 | 22.08 | 22.86 | 22.86 | +0.03 (+0.13%) | 40,960,000 |
28 Nov 2018 | INR | 23.41 | 23.68 | 22.65 | 22.83 | 22.83 | -0.58 (-2.48%) | 33,610,000 |
27 Nov 2018 | INR | 24.04 | 24.52 | 23.07 | 23.41 | 23.41 | -0.66 (-2.74%) | 48,690,000 |
26 Nov 2018 | INR | 25.16 | 25.88 | 23.77 | 24.07 | 24.07 | -0.97 (-3.87%) | 70,380,000 |
22 Nov 2018 | INR | 26.46 | 27.03 | 24.64 | 25.04 | 25.04 | -1.87 (-6.95%) | 75,720,000 |
21 Nov 2018 | INR | 25.58 | 27.51 | 25.52 | 26.91 | 26.91 | +1.33 (+5.20%) | 80,750,000 |
20 Nov 2018 | INR | 25.37 | 26.49 | 24.82 | 25.58 | 25.58 | -0.21 (-0.81%) | 56,910,000 |
19 Nov 2018 | INR | 25.52 | 26.58 | 24.1 | 25.79 | 25.79 | -0.18 (-0.69%) | 103,600,000 |
16 Nov 2018 | INR | 22.35 | 26.52 | 21.86 | 25.97 | 25.97 | +3.68 (+16.51%) | 160,960,000 |
15 Nov 2018 | INR | 24.25 | 24.46 | 21.89 | 22.29 | 22.29 | -2.72 (-10.88%) | 94,150,000 |
14 Nov 2018 | INR | 24.37 | 25.37 | 23.89 | 25.01 | 25.01 | +0.4 (+1.63%) | 43,000,000 |
13 Nov 2018 | INR | 24.43 | 24.73 | 23.47 | 24.61 | 24.61 | -0.03 (-0.12%) | 20,900,000 |
12 Nov 2018 | INR | 25.67 | 25.67 | 24.43 | 24.64 | 24.64 | -0.88 (-3.45%) | 14,820,000 |
9 Nov 2018 | INR | 25.49 | 25.67 | 24.98 | 25.52 | 25.52 | +0.09 (+0.35%) | 17,480,000 |
7 Nov 2018 | INR | 25.85 | 25.85 | 25.25 | 25.43 | 25.43 | -0.03 (-0.12%) | 2,560,000 |
6 Nov 2018 | INR | 25.34 | 25.64 | 25.07 | 25.46 | 25.46 | +0.24 (+0.95%) | 18,040,000 |
5 Nov 2018 | INR | 24.64 | 25.34 | 24.34 | 25.22 | 25.22 | +0.7 (+2.85%) | 28,460,000 |
2 Nov 2018 | INR | 23.56 | 24.7 | 23.56 | 24.52 | 24.52 | +1.08 (+4.61%) | 20,530,000 |
1 Nov 2018 | INR | 23.5 | 23.68 | 23.16 | 23.44 | 23.44 | +0.1 (+0.43%) | 13,330,000 |