Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 17.9 | 17.9 | 17.05 | 17.5 | 17.5 | +0.45 (+2.64%) | 2,884 |
30 Oct 2018 | INR | 17 | 17.85 | 16.55 | 17.05 | 17.05 | +0.05 (+0.29%) | 7,131 |
29 Oct 2018 | INR | 17 | 17 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 12,008 |
26 Oct 2018 | INR | 17 | 18.2 | 17 | 17.35 | 17.35 | -0.15 (-0.86%) | 2,894 |
25 Oct 2018 | INR | 18 | 18.45 | 17.2 | 17.5 | 17.5 | -0.4 (-2.23%) | 1,240 |
24 Oct 2018 | INR | 18.3 | 18.3 | 17 | 17.9 | 17.9 | +0.45 (+2.58%) | 1,671 |
23 Oct 2018 | INR | 18 | 18.05 | 17.4 | 17.45 | 17.45 | -0.85 (-4.64%) | 10,440 |
22 Oct 2018 | INR | 19.9 | 19.9 | 18.25 | 18.3 | 18.3 | -0.9 (-4.69%) | 1,861 |
19 Oct 2018 | INR | 20.2 | 20.9 | 19.05 | 19.2 | 19.2 | -0.8 (-4%) | 4,564 |
17 Oct 2018 | INR | 19.6 | 20.35 | 19.55 | 20 | 20 | +0.6 (+3.09%) | 4,438 |
16 Oct 2018 | INR | 18.8 | 19.4 | 18.8 | 19.4 | 19.4 | +0.9 (+4.86%) | 1,055 |
15 Oct 2018 | INR | 19.2 | 19.2 | 18 | 18.5 | 18.5 | +0.05 (+0.27%) | 3,016 |
12 Oct 2018 | INR | 17.95 | 18.45 | 17.7 | 18.45 | 18.45 | +0.85 (+4.83%) | 1,539 |
11 Oct 2018 | INR | 17.05 | 18.45 | 17.05 | 17.6 | 17.6 | -0.05 (-0.28%) | 2,383 |
10 Oct 2018 | INR | 17.5 | 18 | 17.05 | 17.65 | 17.65 | +0.35 (+2.02%) | 11,833 |
9 Oct 2018 | INR | 17.15 | 18 | 17.1 | 17.3 | 17.3 | -0.6 (-3.35%) | 2,233 |
8 Oct 2018 | INR | 18.05 | 19.15 | 17.55 | 17.9 | 17.9 | -0.55 (-2.98%) | 8,333 |
5 Oct 2018 | INR | 18.5 | 19 | 18 | 18.45 | 18.45 | +0.05 (+0.27%) | 3,857 |
4 Oct 2018 | INR | 18.2 | 19.1 | 18.1 | 18.4 | 18.4 | +0.2 (+1.10%) | 12,602 |
3 Oct 2018 | INR | 18.35 | 19.25 | 17.55 | 18.2 | 18.2 | -0.15 (-0.82%) | 8,622 |
1 Oct 2018 | INR | 16.8 | 18.45 | 16.75 | 18.35 | 18.35 | +0.75 (+4.26%) | 17,574 |
28 Sep 2018 | INR | 19.4 | 19.4 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 11,548 |
27 Sep 2018 | INR | 18.3 | 19.4 | 18.2 | 18.5 | 18.5 | -0.65 (-3.39%) | 3,700 |
26 Sep 2018 | INR | 19.15 | 19.45 | 19 | 19.15 | 19.15 | -0.85 (-4.25%) | 4,035 |
25 Sep 2018 | INR | 19.25 | 20.15 | 19 | 20 | 20 | +0.05 (+0.25%) | 73,815 |
24 Sep 2018 | INR | 19.6 | 20.8 | 19.25 | 19.95 | 19.95 | -0.3 (-1.48%) | 9,729 |
21 Sep 2018 | INR | 21.8 | 21.8 | 19.9 | 20.25 | 20.25 | -0.65 (-3.11%) | 8,731 |
19 Sep 2018 | INR | 21 | 21.7 | 20.75 | 20.9 | 20.9 | -0.5 (-2.34%) | 2,419 |
18 Sep 2018 | INR | 21.5 | 22.35 | 21.25 | 21.4 | 21.4 | -0.75 (-3.39%) | 42,711 |
17 Sep 2018 | INR | 22.5 | 22.5 | 21 | 22.15 | 22.15 | +0.1 (+0.45%) | 13,860 |