Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | INR | 14.9 | 15 | 14.6 | 14.8 | 14.8 | -0.3 (-1.99%) | 5,552 |
17 May 2018 | INR | 15 | 15.65 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 7,456 |
16 May 2018 | INR | 14.8 | 15.5 | 14.75 | 15.15 | 15.15 | +0.05 (+0.33%) | 2,200 |
15 May 2018 | INR | 15.6 | 15.6 | 15.1 | 15.1 | 15.1 | -0.4 (-2.58%) | 250 |
14 May 2018 | INR | 15.1 | 15.5 | 15.1 | 15.5 | 15.5 | -0.25 (-1.59%) | 4,750 |
11 May 2018 | INR | 16 | 16.15 | 15.6 | 15.75 | 15.75 | -0.05 (-0.32%) | 8,790 |
10 May 2018 | INR | 16.1 | 16.1 | 15.65 | 15.8 | 15.8 | -0.3 (-1.86%) | 5,221 |
9 May 2018 | INR | 16.25 | 16.4 | 16 | 16.1 | 16.1 | -0.05 (-0.31%) | 2,394 |
8 May 2018 | INR | 16.3 | 16.3 | 15.95 | 16.15 | 16.15 | -0.2 (-1.22%) | 28,834 |
7 May 2018 | INR | 16.05 | 16.4 | 15.8 | 16.35 | 16.35 | 0.0 (0.0%) | 1,994 |
4 May 2018 | INR | 16.95 | 17 | 16.1 | 16.35 | 16.35 | -0.5 (-2.97%) | 3,474 |
3 May 2018 | INR | 16.1 | 17.2 | 16.1 | 16.85 | 16.85 | +0.35 (+2.12%) | 15,126 |
2 May 2018 | INR | 16.75 | 17 | 16.5 | 16.5 | 16.5 | -0.6 (-3.51%) | 4,577 |
30 Apr 2018 | INR | 17 | 17.25 | 16.75 | 17.1 | 17.1 | +0.1 (+0.59%) | 2,780 |
27 Apr 2018 | INR | 17.45 | 17.9 | 16.75 | 17 | 17 | -0.5 (-2.86%) | 7,287 |
26 Apr 2018 | INR | 17.3 | 17.5 | 17.1 | 17.5 | 17.5 | +0.1 (+0.57%) | 1,000 |
25 Apr 2018 | INR | 18 | 18 | 17.35 | 17.4 | 17.4 | -0.75 (-4.13%) | 6,660 |
24 Apr 2018 | INR | 18.4 | 18.8 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 3,290 |
23 Apr 2018 | INR | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | -0.05 (-0.27%) | 300 |
20 Apr 2018 | INR | 18.35 | 18.35 | 17.75 | 18.2 | 18.2 | -0.05 (-0.27%) | 3,690 |
19 Apr 2018 | INR | 18.65 | 18.65 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 19,047 |
18 Apr 2018 | INR | 18.6 | 19 | 18.25 | 18.25 | 18.25 | -0.65 (-3.44%) | 5,600 |
17 Apr 2018 | INR | 18.55 | 19.1 | 18.55 | 18.9 | 18.9 | +0.4 (+2.16%) | 5,714 |
16 Apr 2018 | INR | 18 | 18.5 | 17.8 | 18.5 | 18.5 | +0.4 (+2.21%) | 2,549 |
13 Apr 2018 | INR | 18.7 | 18.7 | 17.85 | 18.1 | 18.1 | -0.55 (-2.95%) | 6,130 |
12 Apr 2018 | INR | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | +0.15 (+0.81%) | 852 |
11 Apr 2018 | INR | 18.9 | 19 | 18.15 | 18.5 | 18.5 | -0.35 (-1.86%) | 3,100 |
10 Apr 2018 | INR | 19.5 | 19.5 | 18.75 | 18.85 | 18.85 | -0.35 (-1.82%) | 6,620 |
9 Apr 2018 | INR | 19.4 | 19.4 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 1,655 |
6 Apr 2018 | INR | 18.7 | 19 | 18.6 | 19 | 19 | +0.5 (+2.70%) | 13,024 |