Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 23.59 | 23.74 | 22.65 | 23.34 | 23.34 | -0.22 (-0.93%) | 21,980,000 |
30 Oct 2018 | INR | 22.77 | 23.77 | 22.59 | 23.56 | 23.56 | +0.79 (+3.47%) | 26,310,000 |
29 Oct 2018 | INR | 22.53 | 22.89 | 22.02 | 22.77 | 22.77 | +0.45 (+2.02%) | 15,070,000 |
26 Oct 2018 | INR | 22.65 | 22.68 | 21.96 | 22.32 | 22.32 | -0.18 (-0.80%) | 26,530,000 |
25 Oct 2018 | INR | 21.8 | 23.1 | 20.84 | 22.5 | 22.5 | +0.61 (+2.79%) | 36,240,000 |
24 Oct 2018 | INR | 21.44 | 22.23 | 21.26 | 21.89 | 21.89 | +0.51 (+2.39%) | 32,430,000 |
23 Oct 2018 | INR | 21.23 | 21.59 | 20.63 | 21.38 | 21.38 | +0.15 (+0.71%) | 22,620,000 |
22 Oct 2018 | INR | 22.17 | 22.5 | 21.05 | 21.23 | 21.23 | -0.82 (-3.72%) | 31,370,000 |
19 Oct 2018 | INR | 22.77 | 23.28 | 21.93 | 22.05 | 22.05 | -0.78 (-3.42%) | 26,390,000 |
17 Oct 2018 | INR | 22.53 | 22.95 | 22.26 | 22.83 | 22.83 | +0.48 (+2.15%) | 20,730,000 |
16 Oct 2018 | INR | 22.17 | 22.62 | 21.96 | 22.35 | 22.35 | +0.15 (+0.68%) | 16,190,000 |
15 Oct 2018 | INR | 21.99 | 22.56 | 21.62 | 22.2 | 22.2 | +0.49 (+2.26%) | 23,300,000 |
12 Oct 2018 | INR | 21.14 | 22.05 | 21.11 | 21.71 | 21.71 | +0.84 (+4.02%) | 24,680,000 |
11 Oct 2018 | INR | 20.42 | 21.29 | 20.17 | 20.87 | 20.87 | -0.9 (-4.13%) | 26,160,000 |
10 Oct 2018 | INR | 20.69 | 22.02 | 19.96 | 21.77 | 21.77 | +0.96 (+4.61%) | 48,090,000 |
9 Oct 2018 | INR | 20.51 | 21.2 | 20.2 | 20.81 | 20.81 | +0.49 (+2.41%) | 32,160,000 |
8 Oct 2018 | INR | 20.45 | 20.69 | 19.66 | 20.32 | 20.32 | +0.06 (+0.30%) | 36,790,000 |
5 Oct 2018 | INR | 20.45 | 20.9 | 19.9 | 20.26 | 20.26 | -0.16 (-0.78%) | 59,940,000 |
4 Oct 2018 | INR | 21.74 | 22.38 | 19.99 | 20.42 | 20.42 | -1.75 (-7.89%) | 56,280,000 |
3 Oct 2018 | INR | 22.95 | 23.68 | 22.05 | 22.17 | 22.17 | -1.24 (-5.30%) | 50,810,000 |
1 Oct 2018 | INR | 23.41 | 23.59 | 22.62 | 23.41 | 23.41 | +0.13 (+0.56%) | 31,060,000 |
28 Sep 2018 | INR | 23.25 | 23.56 | 21.96 | 23.28 | 23.28 | +0.03 (+0.13%) | 44,460,000 |
27 Sep 2018 | INR | 25.04 | 25.04 | 23.16 | 23.25 | 23.25 | -1.79 (-7.15%) | 50,030,000 |
26 Sep 2018 | INR | 24.88 | 25.25 | 24.28 | 25.04 | 25.04 | +0.58 (+2.37%) | 29,800,000 |
25 Sep 2018 | INR | 25.07 | 25.25 | 23.86 | 24.46 | 24.46 | -1 (-3.93%) | 41,680,000 |
24 Sep 2018 | INR | 26.7 | 27 | 24.98 | 25.46 | 25.46 | -1.99 (-7.25%) | 35,390,000 |
21 Sep 2018 | INR | 27.75 | 27.93 | 24.88 | 27.45 | 27.45 | -0.18 (-0.65%) | 86,750,000 |
19 Sep 2018 | INR | 28.09 | 28.42 | 27.21 | 27.63 | 27.63 | -0.3 (-1.07%) | 20,020,000 |
18 Sep 2018 | INR | 29.2 | 29.26 | 27.81 | 27.93 | 27.93 | -0.88 (-3.05%) | 26,230,000 |
17 Sep 2018 | INR | 27.9 | 29.29 | 27.57 | 28.81 | 28.81 | +0.81 (+2.89%) | 33,510,000 |