Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 14.6 | 14.6 | 14.05 | 14.1 | 14.1 | -0.55 (-3.75%) | 682,490 |
13 Dec 2018 | INR | 15 | 15.65 | 14.55 | 14.65 | 14.65 | +0.95 (+6.93%) | 5,570,000 |
12 Dec 2018 | INR | 12.45 | 13.8 | 12.4 | 13.7 | 13.7 | +1.3 (+10.48%) | 999,830 |
11 Dec 2018 | INR | 11.85 | 12.45 | 11.85 | 12.4 | 12.4 | +0.35 (+2.90%) | 249,820 |
10 Dec 2018 | INR | 12.15 | 12.3 | 11.9 | 12.05 | 12.05 | -0.35 (-2.82%) | 552,140 |
7 Dec 2018 | INR | 13.2 | 13.3 | 12.25 | 12.4 | 12.4 | -0.7 (-5.34%) | 1,160,000 |
6 Dec 2018 | INR | 13.4 | 13.6 | 12.95 | 13.1 | 13.1 | -0.5 (-3.68%) | 475,930 |
5 Dec 2018 | INR | 13.55 | 14.15 | 13.3 | 13.6 | 13.6 | -0.15 (-1.09%) | 1,670,000 |
4 Dec 2018 | INR | 13 | 14.15 | 12.9 | 13.75 | 13.75 | +0.8 (+6.18%) | 1,390,000 |
3 Dec 2018 | INR | 12.9 | 13.05 | 12.75 | 12.95 | 12.95 | +0.15 (+1.17%) | 313,090 |
30 Nov 2018 | INR | 12.8 | 13.2 | 12.65 | 12.8 | 12.8 | +0.1 (+0.79%) | 650,760 |
29 Nov 2018 | INR | 12.95 | 12.95 | 12.6 | 12.7 | 12.7 | -0.15 (-1.17%) | 317,180 |
28 Nov 2018 | INR | 13.2 | 13.25 | 12.75 | 12.85 | 12.85 | -0.3 (-2.28%) | 595,050 |
27 Nov 2018 | INR | 13.15 | 13.35 | 13.05 | 13.15 | 13.15 | -0.05 (-0.38%) | 311,070 |
26 Nov 2018 | INR | 13.35 | 13.5 | 13.15 | 13.2 | 13.2 | -0.2 (-1.49%) | 328,800 |
22 Nov 2018 | INR | 13.45 | 13.65 | 13.35 | 13.4 | 13.4 | -0.05 (-0.37%) | 385,850 |
21 Nov 2018 | INR | 13.5 | 13.7 | 13.3 | 13.45 | 13.45 | -0.1 (-0.74%) | 540,900 |
20 Nov 2018 | INR | 13.55 | 13.9 | 13.45 | 13.55 | 13.55 | -0.05 (-0.37%) | 1,230,000 |
19 Nov 2018 | INR | 13.75 | 13.8 | 13.55 | 13.6 | 13.6 | -0.2 (-1.45%) | 274,770 |
16 Nov 2018 | INR | 13.65 | 14.1 | 13.45 | 13.8 | 13.8 | +0.25 (+1.85%) | 877,910 |
15 Nov 2018 | INR | 13.7 | 13.75 | 13.45 | 13.55 | 13.55 | -0.2 (-1.45%) | 392,390 |
14 Nov 2018 | INR | 13.9 | 14.15 | 13.7 | 13.75 | 13.75 | -0.05 (-0.36%) | 399,670 |
13 Nov 2018 | INR | 13.9 | 13.95 | 13.65 | 13.8 | 13.8 | -0.15 (-1.08%) | 361,200 |
12 Nov 2018 | INR | 14.3 | 14.3 | 13.9 | 13.95 | 13.95 | -0.35 (-2.45%) | 378,880 |
9 Nov 2018 | INR | 14.15 | 14.4 | 14.15 | 14.3 | 14.3 | +0.2 (+1.42%) | 576,580 |
7 Nov 2018 | INR | 14.15 | 14.25 | 13.95 | 14.1 | 14.1 | +0.1 (+0.71%) | 247,320 |
6 Nov 2018 | INR | 14.2 | 14.3 | 13.9 | 14 | 14 | -0.2 (-1.41%) | 389,400 |
5 Nov 2018 | INR | 14 | 14.35 | 13.8 | 14.2 | 14.2 | +0.1 (+0.71%) | 824,160 |
2 Nov 2018 | INR | 14.25 | 14.5 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 683,770 |
1 Nov 2018 | INR | 13.5 | 14.9 | 13.35 | 14 | 14 | +0.55 (+4.09%) | 3,580,000 |