Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2018 | INR | 22.8 | 23.05 | 21.1 | 22.3 | 22.3 | +0.4 (+1.83%) | 36,531 |
14 Dec 2018 | INR | 22.55 | 22.6 | 21.3 | 21.9 | 21.9 | -0.65 (-2.88%) | 91,028 |
13 Dec 2018 | INR | 22.9 | 24 | 22.1 | 22.55 | 22.55 | +1.75 (+8.41%) | 440,068 |
12 Dec 2018 | INR | 18.2 | 20.8 | 17.25 | 20.8 | 20.8 | +3.45 (+19.88%) | 277,396 |
11 Dec 2018 | INR | 16.8 | 17.5 | 16.8 | 17.35 | 17.35 | -0.1 (-0.57%) | 7,922 |
10 Dec 2018 | INR | 17.5 | 17.9 | 16.9 | 17.45 | 17.45 | -0.45 (-2.51%) | 20,005 |
7 Dec 2018 | INR | 18 | 18.3 | 17.55 | 17.9 | 17.9 | +0.05 (+0.28%) | 20,933 |
6 Dec 2018 | INR | 17.65 | 18 | 17.45 | 17.85 | 17.85 | +0.05 (+0.28%) | 5,681 |
5 Dec 2018 | INR | 17.7 | 18.85 | 17.6 | 17.8 | 17.8 | +0.2 (+1.14%) | 16,596 |
4 Dec 2018 | INR | 18.05 | 18.5 | 17.4 | 17.6 | 17.6 | -0.35 (-1.95%) | 36,296 |
3 Dec 2018 | INR | 17.95 | 18.75 | 17.75 | 17.95 | 17.95 | +0.1 (+0.56%) | 15,169 |
30 Nov 2018 | INR | 18 | 18.5 | 17.2 | 17.85 | 17.85 | +0.2 (+1.13%) | 17,093 |
29 Nov 2018 | INR | 18.05 | 18.5 | 17.4 | 17.65 | 17.65 | -0.3 (-1.67%) | 7,176 |
28 Nov 2018 | INR | 17.65 | 19.25 | 17 | 17.95 | 17.95 | +0.65 (+3.76%) | 76,375 |
27 Nov 2018 | INR | 17.95 | 17.95 | 17.15 | 17.3 | 17.3 | -0.3 (-1.70%) | 23,015 |
26 Nov 2018 | INR | 18.1 | 18.3 | 17.5 | 17.6 | 17.6 | -0.15 (-0.85%) | 32,775 |
22 Nov 2018 | INR | 18.65 | 19.05 | 17.45 | 17.75 | 17.75 | -0.6 (-3.27%) | 55,292 |
21 Nov 2018 | INR | 18.85 | 18.9 | 18.1 | 18.35 | 18.35 | -0.55 (-2.91%) | 31,459 |
20 Nov 2018 | INR | 19 | 19.25 | 18.8 | 18.9 | 18.9 | -0.15 (-0.79%) | 15,856 |
19 Nov 2018 | INR | 19.25 | 19.4 | 18.55 | 19.05 | 19.05 | -0.05 (-0.26%) | 20,431 |
16 Nov 2018 | INR | 19.2 | 19.6 | 18.9 | 19.1 | 19.1 | +0.1 (+0.53%) | 17,902 |
15 Nov 2018 | INR | 19.15 | 19.4 | 18.55 | 19 | 19 | -0.25 (-1.30%) | 15,463 |
14 Nov 2018 | INR | 19.5 | 19.85 | 19.05 | 19.25 | 19.25 | -0.05 (-0.26%) | 13,072 |
13 Nov 2018 | INR | 19.5 | 19.75 | 19.15 | 19.3 | 19.3 | -0.35 (-1.78%) | 12,229 |
12 Nov 2018 | INR | 20.25 | 20.25 | 19.5 | 19.65 | 19.65 | -0.8 (-3.91%) | 20,675 |
9 Nov 2018 | INR | 21 | 21 | 20.25 | 20.45 | 20.45 | -0.55 (-2.62%) | 16,597 |
7 Nov 2018 | INR | 21.4 | 21.4 | 20.85 | 21 | 21 | +0.2 (+0.96%) | 10,050 |
6 Nov 2018 | INR | 20.3 | 21 | 20.3 | 20.8 | 20.8 | +0.5 (+2.46%) | 16,875 |
5 Nov 2018 | INR | 20.15 | 20.75 | 20.1 | 20.3 | 20.3 | +0.05 (+0.25%) | 4,865 |
2 Nov 2018 | INR | 20.8 | 23.1 | 20 | 20.25 | 20.25 | +0.6 (+3.05%) | 35,714 |