Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | INR | 10.95 | 11 | 10.6 | 10.7 | 10.7 | -0.1 (-0.93%) | 178,512 |
10 Sep 2018 | INR | 11.1 | 11.25 | 10.75 | 10.8 | 10.8 | -0.25 (-2.26%) | 174,815 |
7 Sep 2018 | INR | 10.7 | 11.85 | 10.55 | 11.05 | 11.05 | +0.35 (+3.27%) | 826,031 |
6 Sep 2018 | INR | 10.65 | 10.85 | 10.55 | 10.7 | 10.7 | +0.05 (+0.47%) | 111,623 |
5 Sep 2018 | INR | 10.85 | 10.9 | 10.4 | 10.65 | 10.65 | -0.25 (-2.29%) | 256,063 |
4 Sep 2018 | INR | 11.55 | 11.7 | 10.8 | 10.9 | 10.9 | -0.6 (-5.22%) | 353,197 |
3 Sep 2018 | INR | 11.6 | 11.7 | 11.25 | 11.5 | 11.5 | -0.05 (-0.43%) | 264,670 |
31 Aug 2018 | INR | 11.7 | 11.8 | 11.5 | 11.55 | 11.55 | -0.15 (-1.28%) | 114,313 |
30 Aug 2018 | INR | 11.65 | 11.9 | 11.55 | 11.7 | 11.7 | 0.0 (0.0%) | 219,708 |
29 Aug 2018 | INR | 12.2 | 12.2 | 11.65 | 11.7 | 11.7 | -0.4 (-3.31%) | 261,733 |
28 Aug 2018 | INR | 12.25 | 12.45 | 11.9 | 12.1 | 12.1 | -0.2 (-1.63%) | 155,911 |
27 Aug 2018 | INR | 12.45 | 12.7 | 12.15 | 12.3 | 12.3 | -0.1 (-0.81%) | 386,667 |
24 Aug 2018 | INR | 12.45 | 12.9 | 12.15 | 12.4 | 12.4 | -0.05 (-0.40%) | 284,345 |
23 Aug 2018 | INR | 12.6 | 12.9 | 12.35 | 12.45 | 12.45 | -0.15 (-1.19%) | 158,152 |
21 Aug 2018 | INR | 12.45 | 12.95 | 12.35 | 12.6 | 12.6 | +0.2 (+1.61%) | 268,672 |
20 Aug 2018 | INR | 12.3 | 12.65 | 12.25 | 12.4 | 12.4 | +0.2 (+1.64%) | 208,458 |
17 Aug 2018 | INR | 12.65 | 12.8 | 12.1 | 12.2 | 12.2 | -0.4 (-3.17%) | 196,349 |
16 Aug 2018 | INR | 12.75 | 13.15 | 12.6 | 12.6 | 12.6 | -0.25 (-1.95%) | 275,891 |
14 Aug 2018 | INR | 12.9 | 13.05 | 12.7 | 12.85 | 12.85 | +0.05 (+0.39%) | 152,433 |
13 Aug 2018 | INR | 12.95 | 13.1 | 12.7 | 12.8 | 12.8 | -0.4 (-3.03%) | 125,938 |
10 Aug 2018 | INR | 13.15 | 13.3 | 12.9 | 13.2 | 13.2 | 0.0 (0.0%) | 164,549 |
9 Aug 2018 | INR | 13.45 | 13.55 | 12.95 | 13.2 | 13.2 | -0.25 (-1.86%) | 310,129 |
8 Aug 2018 | INR | 13.45 | 13.55 | 13.1 | 13.45 | 13.45 | +0.1 (+0.75%) | 215,557 |
7 Aug 2018 | INR | 13.55 | 13.6 | 13.3 | 13.35 | 13.35 | -0.1 (-0.74%) | 95,027 |
6 Aug 2018 | INR | 13.7 | 14.05 | 13.4 | 13.45 | 13.45 | 0.0 (0.0%) | 331,284 |
3 Aug 2018 | INR | 13.5 | 14.1 | 13.35 | 13.45 | 13.45 | +0.15 (+1.13%) | 476,672 |
2 Aug 2018 | INR | 13.85 | 13.85 | 13.25 | 13.3 | 13.3 | -0.25 (-1.85%) | 195,138 |
1 Aug 2018 | INR | 14.15 | 14.25 | 13.4 | 13.55 | 13.55 | -0.4 (-2.87%) | 423,675 |
31 Jul 2018 | INR | 13.1 | 14.35 | 12.95 | 13.95 | 13.95 | +1.1 (+8.56%) | 1,434,398 |
30 Jul 2018 | INR | 12.45 | 13.3 | 12 | 12.85 | 12.85 | +0.65 (+5.33%) | 684,393 |