Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 14.1 | 14.25 | 13.5 | 13.6 | 13.6 | -0.4 (-2.86%) | 594,840 |
25 Jan 2019 | INR | 14 | 14.4 | 13.65 | 14 | 14 | +0.1 (+0.72%) | 1,610,000 |
24 Jan 2019 | INR | 14.15 | 14.15 | 13.85 | 13.9 | 13.9 | -0.1 (-0.71%) | 253,360 |
23 Jan 2019 | INR | 14 | 14.35 | 13.9 | 14 | 14 | 0.0 (0.0%) | 356,000 |
22 Jan 2019 | INR | 14.35 | 14.35 | 13.9 | 14 | 14 | -0.25 (-1.75%) | 417,920 |
21 Jan 2019 | INR | 14.3 | 14.55 | 14.2 | 14.25 | 14.25 | -0.05 (-0.35%) | 328,310 |
18 Jan 2019 | INR | 14.5 | 14.5 | 14.2 | 14.3 | 14.3 | -0.1 (-0.69%) | 238,180 |
17 Jan 2019 | INR | 14.5 | 14.6 | 14.4 | 14.4 | 14.4 | -0.15 (-1.03%) | 245,920 |
16 Jan 2019 | INR | 14.5 | 14.65 | 14.35 | 14.55 | 14.55 | +0.1 (+0.69%) | 431,660 |
15 Jan 2019 | INR | 14.5 | 14.65 | 14.4 | 14.45 | 14.45 | -0.05 (-0.34%) | 303,530 |
14 Jan 2019 | INR | 14.7 | 14.7 | 14.45 | 14.5 | 14.5 | -0.05 (-0.34%) | 202,380 |
11 Jan 2019 | INR | 14.9 | 14.9 | 14.45 | 14.55 | 14.55 | -0.15 (-1.02%) | 360,570 |
10 Jan 2019 | INR | 14.65 | 14.85 | 14.6 | 14.7 | 14.7 | +0.05 (+0.34%) | 230,410 |
9 Jan 2019 | INR | 14.85 | 14.95 | 14.6 | 14.65 | 14.65 | -0.15 (-1.01%) | 241,140 |
8 Jan 2019 | INR | 14.65 | 14.85 | 14.5 | 14.8 | 14.8 | +0.2 (+1.37%) | 318,640 |
7 Jan 2019 | INR | 14.65 | 14.95 | 14.6 | 14.6 | 14.6 | +0.05 (+0.34%) | 320,060 |
4 Jan 2019 | INR | 14.6 | 14.7 | 14.45 | 14.55 | 14.55 | 0.0 (0.0%) | 514,750 |
3 Jan 2019 | INR | 14.7 | 14.75 | 14.45 | 14.55 | 14.55 | -0.35 (-2.35%) | 415,500 |
2 Jan 2019 | INR | 15.05 | 15.1 | 14.85 | 14.9 | 14.9 | -0.1 (-0.67%) | 562,220 |
1 Jan 2019 | INR | 14.95 | 15.15 | 14.9 | 15 | 15 | +0.05 (+0.33%) | 1,500,000 |
31 Dec 2018 | INR | 15.1 | 15.1 | 14.9 | 14.95 | 14.95 | 0.0 (0.0%) | 290,180 |
28 Dec 2018 | INR | 14.9 | 15 | 14.85 | 14.95 | 14.95 | +0.15 (+1.01%) | 403,640 |
27 Dec 2018 | INR | 14.9 | 15.05 | 14.75 | 14.8 | 14.8 | +0.05 (+0.34%) | 467,190 |
26 Dec 2018 | INR | 14.6 | 14.8 | 14.5 | 14.75 | 14.75 | 0.0 (0.0%) | 394,700 |
24 Dec 2018 | INR | 14.95 | 15 | 14.7 | 14.75 | 14.75 | -0.25 (-1.67%) | 307,920 |
21 Dec 2018 | INR | 15.3 | 15.35 | 14.9 | 15 | 15 | +0.05 (+0.33%) | 796,440 |
20 Dec 2018 | INR | 15.1 | 15.3 | 14.95 | 14.95 | 14.95 | -0.05 (-0.33%) | 1,030,000 |
19 Dec 2018 | INR | 15 | 15.05 | 14.8 | 15 | 15 | +0.2 (+1.35%) | 729,250 |
18 Dec 2018 | INR | 14.7 | 15.1 | 14.6 | 14.8 | 14.8 | +0.05 (+0.34%) | 529,870 |
17 Dec 2018 | INR | 14.95 | 15 | 14.7 | 14.75 | 14.75 | -0.1 (-0.67%) | 230,200 |