Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 15.55 | 16.65 | 15.55 | 15.8 | 15.8 | +0.85 (+5.69%) | 3,590,000 |
12 Sep 2018 | INR | 15.15 | 15.25 | 14.8 | 14.95 | 14.95 | -0.2 (-1.32%) | 454,570 |
11 Sep 2018 | INR | 15.3 | 15.7 | 15.05 | 15.15 | 15.15 | +0.2 (+1.34%) | 1,110,000 |
10 Sep 2018 | INR | 15.2 | 15.3 | 14.9 | 14.95 | 14.95 | -0.3 (-1.97%) | 449,390 |
7 Sep 2018 | INR | 15.15 | 15.6 | 15.05 | 15.25 | 15.25 | +0.05 (+0.33%) | 593,360 |
6 Sep 2018 | INR | 15.15 | 15.45 | 15.1 | 15.2 | 15.2 | +0.05 (+0.33%) | 476,660 |
5 Sep 2018 | INR | 15.35 | 15.55 | 15 | 15.15 | 15.15 | -0.35 (-2.26%) | 514,660 |
4 Sep 2018 | INR | 16 | 16.15 | 15.35 | 15.5 | 15.5 | -0.5 (-3.13%) | 558,960 |
3 Sep 2018 | INR | 16.25 | 16.45 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 637,000 |
31 Aug 2018 | INR | 16.65 | 16.7 | 16.15 | 16.35 | 16.35 | -0.1 (-0.61%) | 1,670,000 |
30 Aug 2018 | INR | 15.2 | 17.6 | 15.05 | 16.45 | 16.45 | +1.5 (+10.03%) | 10,660,000 |
29 Aug 2018 | INR | 14.9 | 15.1 | 14.8 | 14.95 | 14.95 | +0.05 (+0.34%) | 389,210 |
28 Aug 2018 | INR | 15.1 | 15.1 | 14.8 | 14.9 | 14.9 | -0.1 (-0.67%) | 589,750 |
27 Aug 2018 | INR | 15.4 | 15.4 | 14.95 | 15 | 15 | -0.15 (-0.99%) | 839,670 |
24 Aug 2018 | INR | 15.3 | 15.45 | 15.05 | 15.15 | 15.15 | -0.25 (-1.62%) | 565,880 |
23 Aug 2018 | INR | 15.55 | 15.75 | 15.2 | 15.4 | 15.4 | +0.35 (+2.33%) | 1,730,000 |
21 Aug 2018 | INR | 15.1 | 15.3 | 14.95 | 15.05 | 15.05 | -0.1 (-0.66%) | 594,060 |
20 Aug 2018 | INR | 15.15 | 15.4 | 14.9 | 15.15 | 15.15 | +0.05 (+0.33%) | 728,150 |
17 Aug 2018 | INR | 15.05 | 15.25 | 14.8 | 15.1 | 15.1 | +0.15 (+1.00%) | 462,210 |
16 Aug 2018 | INR | 15.3 | 15.4 | 14.9 | 14.95 | 14.95 | -0.55 (-3.55%) | 947,930 |
14 Aug 2018 | INR | 15.7 | 15.8 | 15.4 | 15.5 | 15.5 | -0.15 (-0.96%) | 577,230 |
13 Aug 2018 | INR | 15.7 | 15.8 | 15.5 | 15.65 | 15.65 | -0.1 (-0.63%) | 373,280 |
10 Aug 2018 | INR | 16 | 16.35 | 15.7 | 15.75 | 15.75 | -0.25 (-1.56%) | 656,250 |
9 Aug 2018 | INR | 15.7 | 16.35 | 15.7 | 16 | 16 | +0.35 (+2.24%) | 878,700 |
8 Aug 2018 | INR | 15.9 | 16.05 | 15.55 | 15.65 | 15.65 | -0.2 (-1.26%) | 540,800 |
7 Aug 2018 | INR | 16.05 | 16.25 | 15.75 | 15.85 | 15.85 | -0.2 (-1.25%) | 527,910 |
6 Aug 2018 | INR | 16.35 | 16.35 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 333,950 |
3 Aug 2018 | INR | 16 | 16.45 | 15.9 | 16.15 | 16.15 | +0.35 (+2.22%) | 830,060 |
2 Aug 2018 | INR | 16.15 | 16.15 | 15.65 | 15.8 | 15.8 | -0.15 (-0.94%) | 294,220 |
1 Aug 2018 | INR | 16.15 | 16.35 | 15.85 | 15.95 | 15.95 | -0.1 (-0.62%) | 471,780 |