Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2018 | INR | 15.35 | 15.6 | 15.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 4,864 |
26 Dec 2018 | INR | 15.9 | 16.2 | 15.35 | 15.6 | 15.6 | -1 (-6.02%) | 14,594 |
24 Dec 2018 | INR | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 0 |
21 Dec 2018 | INR | 16.35 | 16.6 | 16.25 | 16.6 | 16.6 | +0.6 (+3.75%) | 500 |
20 Dec 2018 | INR | 16.25 | 16.25 | 16 | 16 | 16 | 0.0 (0.0%) | 1,951 |
19 Dec 2018 | INR | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 1,125 |
18 Dec 2018 | INR | 16.1 | 16.1 | 16 | 16 | 16 | +0.2 (+1.27%) | 1,200 |
17 Dec 2018 | INR | 15.8 | 15.8 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 600 |
14 Dec 2018 | INR | 16 | 16.05 | 15.7 | 15.8 | 15.8 | -0.15 (-0.94%) | 3,650 |
13 Dec 2018 | INR | 16.95 | 16.95 | 15.95 | 15.95 | 15.95 | -0.55 (-3.33%) | 5,139 |
12 Dec 2018 | INR | 16.05 | 16.5 | 15.95 | 16.5 | 16.5 | -0.45 (-2.65%) | 680 |
11 Dec 2018 | INR | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | +1 (+6.27%) | 5 |
10 Dec 2018 | INR | 15.15 | 16.4 | 15.15 | 15.95 | 15.95 | -0.15 (-0.93%) | 11,835 |
7 Dec 2018 | INR | 16.05 | 16.85 | 16.05 | 16.1 | 16.1 | -0.85 (-5.01%) | 8,728 |
6 Dec 2018 | INR | 16.05 | 16.95 | 16 | 16.95 | 16.95 | +0.2 (+1.19%) | 451 |
5 Dec 2018 | INR | 16.1 | 16.75 | 16 | 16.75 | 16.75 | +0.75 (+4.69%) | 1,815 |
4 Dec 2018 | INR | 16.7 | 16.7 | 16 | 16 | 16 | -0.65 (-3.90%) | 5,076 |
3 Dec 2018 | INR | 16.1 | 16.7 | 16.1 | 16.65 | 16.65 | +0.35 (+2.15%) | 3,905 |
30 Nov 2018 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.15 (+0.93%) | 700 |
29 Nov 2018 | INR | 16 | 17 | 16 | 16.15 | 16.15 | 0.0 (0.0%) | 9,616 |
28 Nov 2018 | INR | 16.2 | 16.8 | 16 | 16.15 | 16.15 | -0.1 (-0.62%) | 8,211 |
27 Nov 2018 | INR | 16.4 | 16.4 | 16.2 | 16.25 | 16.25 | -0.55 (-3.27%) | 5,147 |
26 Nov 2018 | INR | 17 | 17 | 16.8 | 16.8 | 16.8 | -0.05 (-0.30%) | 1,068 |
22 Nov 2018 | INR | 16.7 | 17 | 16.55 | 16.85 | 16.85 | -0.05 (-0.30%) | 1,900 |
21 Nov 2018 | INR | 16.75 | 17 | 16.55 | 16.9 | 16.9 | -0.1 (-0.59%) | 5,595 |
20 Nov 2018 | INR | 16.2 | 17.1 | 16.2 | 17 | 17 | +0.25 (+1.49%) | 10,306 |
19 Nov 2018 | INR | 17.1 | 17.1 | 16.55 | 16.75 | 16.75 | -0.85 (-4.83%) | 6,015 |
16 Nov 2018 | INR | 17.25 | 18 | 17.25 | 17.6 | 17.6 | +0.25 (+1.44%) | 5,887 |
15 Nov 2018 | INR | 17.4 | 17.4 | 17 | 17.35 | 17.35 | -0.2 (-1.14%) | 6,657 |
14 Nov 2018 | INR | 18 | 18 | 17.5 | 17.55 | 17.55 | -1.45 (-7.63%) | 16,028 |