Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | INR | 14.3 | 14.3 | 13.75 | 13.8 | 13.8 | -0.45 (-3.16%) | 502,160 |
25 Jan 2019 | INR | 14.8 | 15 | 14.05 | 14.25 | 14.25 | -0.45 (-3.06%) | 926,290 |
24 Jan 2019 | INR | 14.9 | 14.95 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 386,210 |
23 Jan 2019 | INR | 14.75 | 15.2 | 14.7 | 14.8 | 14.8 | +0.1 (+0.68%) | 938,970 |
22 Jan 2019 | INR | 15 | 15 | 14.65 | 14.7 | 14.7 | -0.3 (-2%) | 661,020 |
21 Jan 2019 | INR | 15.1 | 15.3 | 14.95 | 15 | 15 | +0.1 (+0.67%) | 1,290,000 |
18 Jan 2019 | INR | 14.9 | 15.2 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 968,880 |
17 Jan 2019 | INR | 15.45 | 15.5 | 14.9 | 14.95 | 14.95 | -0.65 (-4.17%) | 1,260,000 |
16 Jan 2019 | INR | 15 | 15.9 | 14.9 | 15.6 | 15.6 | +0.6 (+4%) | 3,160,000 |
15 Jan 2019 | INR | 14.8 | 15.3 | 14.65 | 15 | 15 | +0.25 (+1.69%) | 1,480,000 |
14 Jan 2019 | INR | 15.2 | 15.2 | 14.55 | 14.75 | 14.75 | -0.4 (-2.64%) | 1,080,000 |
11 Jan 2019 | INR | 15.55 | 15.55 | 15.1 | 15.15 | 15.15 | -0.15 (-0.98%) | 880,080 |
10 Jan 2019 | INR | 15.2 | 15.6 | 15.15 | 15.3 | 15.3 | +0.05 (+0.33%) | 1,330,000 |
9 Jan 2019 | INR | 15.55 | 16.1 | 15.1 | 15.25 | 15.25 | -0.2 (-1.29%) | 1,910,000 |
8 Jan 2019 | INR | 16 | 16.05 | 15.3 | 15.45 | 15.45 | -0.5 (-3.13%) | 2,070,000 |
7 Jan 2019 | INR | 16.85 | 17.05 | 15.8 | 15.95 | 15.95 | -0.7 (-4.20%) | 2,470,000 |
4 Jan 2019 | INR | 16.1 | 17.15 | 15.85 | 16.65 | 16.65 | +0.35 (+2.15%) | 7,220,000 |
3 Jan 2019 | INR | 17.3 | 17.4 | 16.2 | 16.3 | 16.3 | -1.55 (-8.68%) | 6,280,000 |
2 Jan 2019 | INR | 18.95 | 19.15 | 17.5 | 17.85 | 17.85 | -1.55 (-7.99%) | 18,870,000 |
1 Jan 2019 | INR | 16.6 | 19.4 | 16.6 | 19.4 | 19.4 | +3.2 (+19.75%) | 26,960,000 |
31 Dec 2018 | INR | 15 | 16.45 | 15 | 16.2 | 16.2 | +2.1 (+14.89%) | 11,190,000 |
28 Dec 2018 | INR | 13.4 | 14.3 | 13.35 | 14.1 | 14.1 | +0.8 (+6.02%) | 1,790,000 |
27 Dec 2018 | INR | 13.6 | 13.65 | 13.25 | 13.3 | 13.3 | -0.1 (-0.75%) | 424,180 |
26 Dec 2018 | INR | 13.5 | 13.65 | 13.2 | 13.4 | 13.4 | 0.0 (0.0%) | 534,950 |
24 Dec 2018 | INR | 13.75 | 13.75 | 13.4 | 13.4 | 13.4 | -0.3 (-2.19%) | 533,700 |
21 Dec 2018 | INR | 13.9 | 14.25 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 717,230 |
20 Dec 2018 | INR | 13.95 | 14.1 | 13.8 | 13.85 | 13.85 | -0.1 (-0.72%) | 455,450 |
19 Dec 2018 | INR | 13.8 | 14.55 | 13.65 | 13.95 | 13.95 | +0.25 (+1.82%) | 1,190,000 |
18 Dec 2018 | INR | 13.8 | 13.85 | 13.65 | 13.7 | 13.7 | -0.2 (-1.44%) | 370,890 |
17 Dec 2018 | INR | 14.05 | 14.2 | 13.7 | 13.9 | 13.9 | -0.2 (-1.42%) | 744,270 |