Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 14.95 | 15.2 | 14.8 | 14.9 | 14.9 | -0.05 (-0.33%) | 1,040,000 |
30 Jul 2018 | INR | 14.5 | 15 | 14.2 | 14.95 | 14.95 | +0.45 (+3.10%) | 1,830,000 |
27 Jul 2018 | INR | 14.2 | 14.65 | 14.2 | 14.5 | 14.5 | +0.55 (+3.94%) | 2,050,000 |
26 Jul 2018 | INR | 13.8 | 14.15 | 13.7 | 13.95 | 13.95 | +0.15 (+1.09%) | 1,010,000 |
25 Jul 2018 | INR | 13.8 | 14 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 507,470 |
24 Jul 2018 | INR | 14.15 | 14.2 | 13.7 | 13.8 | 13.8 | +0.1 (+0.73%) | 1,050,000 |
23 Jul 2018 | INR | 13.8 | 13.9 | 13.5 | 13.7 | 13.7 | -0.05 (-0.36%) | 745,200 |
20 Jul 2018 | INR | 13.8 | 13.95 | 13.65 | 13.75 | 13.75 | -0.15 (-1.08%) | 413,470 |
19 Jul 2018 | INR | 14 | 14.15 | 13.55 | 13.9 | 13.9 | 0.0 (0.0%) | 1,330,000 |
18 Jul 2018 | INR | 15 | 15.3 | 13.65 | 13.9 | 13.9 | +0.45 (+3.35%) | 6,610,000 |
17 Jul 2018 | INR | 13.4 | 13.55 | 13.2 | 13.45 | 13.45 | +0.25 (+1.89%) | 409,790 |
16 Jul 2018 | INR | 13.7 | 14.1 | 13.15 | 13.2 | 13.2 | -0.45 (-3.30%) | 517,520 |
13 Jul 2018 | INR | 13.95 | 13.95 | 13.6 | 13.65 | 13.65 | -0.2 (-1.44%) | 272,190 |
12 Jul 2018 | INR | 13.95 | 14.05 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 238,190 |
11 Jul 2018 | INR | 13.95 | 14.1 | 13.9 | 13.95 | 13.95 | +0.05 (+0.36%) | 226,770 |
10 Jul 2018 | INR | 13.95 | 14.15 | 12.75 | 13.9 | 13.9 | -0.05 (-0.36%) | 607,720 |
9 Jul 2018 | INR | 14.2 | 14.25 | 13.9 | 13.95 | 13.95 | -0.05 (-0.36%) | 401,100 |
6 Jul 2018 | INR | 13.8 | 14.2 | 13.75 | 14 | 14 | +0.3 (+2.19%) | 643,260 |
5 Jul 2018 | INR | 13.8 | 13.9 | 13.65 | 13.7 | 13.7 | -0.1 (-0.72%) | 399,370 |
4 Jul 2018 | INR | 14.1 | 14.15 | 13.65 | 13.8 | 13.8 | -0.15 (-1.08%) | 423,240 |
3 Jul 2018 | INR | 13.95 | 14.1 | 13.9 | 13.95 | 13.95 | 0.0 (0.0%) | 291,940 |
2 Jul 2018 | INR | 14 | 14.2 | 13.8 | 13.95 | 13.95 | -0.1 (-0.71%) | 403,090 |
29 Jun 2018 | INR | 14.1 | 14.2 | 13.95 | 14.05 | 14.05 | +0.15 (+1.08%) | 357,570 |
28 Jun 2018 | INR | 14.15 | 14.35 | 13.8 | 13.9 | 13.9 | -0.3 (-2.11%) | 547,680 |
27 Jun 2018 | INR | 14.8 | 14.9 | 14.15 | 14.2 | 14.2 | -0.75 (-5.02%) | 705,200 |
26 Jun 2018 | INR | 14.8 | 15.9 | 14.65 | 14.95 | 14.95 | +0.1 (+0.67%) | 1,980,000 |
25 Jun 2018 | INR | 14.9 | 15.1 | 14.75 | 14.85 | 14.85 | -0.2 (-1.33%) | 218,760 |
22 Jun 2018 | INR | 14.85 | 15.3 | 14.8 | 15.05 | 15.05 | +0.25 (+1.69%) | 588,200 |
21 Jun 2018 | INR | 15 | 15.2 | 14.75 | 14.8 | 14.8 | -0.1 (-0.67%) | 557,680 |
20 Jun 2018 | INR | 15.1 | 15.15 | 14.85 | 14.9 | 14.9 | -0.2 (-1.32%) | 597,710 |