Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 20.4 | 21.9 | 19.9 | 20.9 | 20.9 | 0.0 (0.0%) | 16,590 |
5 Feb 2018 | INR | 21 | 22.45 | 20.5 | 20.9 | 20.9 | -0.5 (-2.34%) | 14,564 |
2 Feb 2018 | INR | 20.85 | 21.4 | 20.5 | 21.4 | 21.4 | +1 (+4.90%) | 11,620 |
1 Feb 2018 | INR | 20 | 20.4 | 19.75 | 20.4 | 20.4 | +0.95 (+4.88%) | 9,460 |
31 Jan 2018 | INR | 19.25 | 19.45 | 19.25 | 19.45 | 19.45 | +0.45 (+2.37%) | 2,019 |
30 Jan 2018 | INR | 18 | 19 | 18 | 19 | 19 | +0.9 (+4.97%) | 11,440 |
29 Jan 2018 | INR | 17.9 | 18.1 | 17.45 | 18.1 | 18.1 | +0.57 (+3.25%) | 3,100 |
25 Jan 2018 | INR | 17.1 | 17.53 | 17.1 | 17.53 | 17.53 | +0.83 (+4.97%) | 426 |
24 Jan 2018 | INR | 16.7 | 16.7 | 15.95 | 16.7 | 16.7 | +0.75 (+4.70%) | 3,964 |
23 Jan 2018 | INR | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | +0.74 (+4.87%) | 40 |
22 Jan 2018 | INR | 15.2 | 16.8 | 15.2 | 15.21 | 15.21 | -0.79 (-4.94%) | 983 |
19 Jan 2018 | INR | 17 | 17 | 16 | 16 | 16 | -0.8 (-4.76%) | 1,753 |
18 Jan 2018 | INR | 18 | 18.1 | 16.54 | 16.8 | 16.8 | -0.61 (-3.50%) | 11,719 |
17 Jan 2018 | INR | 18.5 | 18.5 | 17.2 | 17.41 | 17.41 | -0.69 (-3.81%) | 8,635 |
16 Jan 2018 | INR | 18.9 | 18.9 | 18.05 | 18.1 | 18.1 | -0.9 (-4.74%) | 10,246 |
15 Jan 2018 | INR | 19.1 | 20.05 | 19 | 19 | 19 | -0.1 (-0.52%) | 8,524 |
12 Jan 2018 | INR | 19.05 | 19.68 | 18.8 | 19.1 | 19.1 | +0.34 (+1.81%) | 10,367 |
11 Jan 2018 | INR | 19.74 | 19.74 | 18.5 | 18.76 | 18.76 | -0.04 (-0.21%) | 32,743 |
10 Jan 2018 | INR | 18.8 | 18.8 | 18.8 | 18.8 | 18.8 | +1.74 (+10.20%) | 59,780 |
8 Jan 2018 | INR | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | +0.81 (+4.98%) | 4,679 |
5 Jan 2018 | INR | 15.97 | 16.25 | 15.97 | 16.25 | 16.25 | +0.77 (+4.97%) | 11,097 |
4 Jan 2018 | INR | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | +0.73 (+4.95%) | 30,298 |
3 Jan 2018 | INR | 14.5 | 14.75 | 14.5 | 14.75 | 14.75 | +0.5 (+3.51%) | 100 |
2 Jan 2018 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
1 Jan 2018 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 0 |
29 Dec 2017 | INR | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.75 (-5%) | 15 |
28 Dec 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
27 Dec 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 50 |
26 Dec 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 50 |
22 Dec 2017 | INR | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |