Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2019 | INR | 14.85 | 15 | 14.75 | 14.75 | 14.75 | -0.2 (-1.34%) | 3,204 |
21 Jan 2019 | INR | 15.3 | 15.5 | 14.9 | 14.95 | 14.95 | -0.15 (-0.99%) | 5,455 |
18 Jan 2019 | INR | 15 | 15.35 | 15 | 15.1 | 15.1 | -0.1 (-0.66%) | 6,347 |
17 Jan 2019 | INR | 15.25 | 15.8 | 14.95 | 15.2 | 15.2 | +0.25 (+1.67%) | 2,357 |
16 Jan 2019 | INR | 15.25 | 15.4 | 14.9 | 14.95 | 14.95 | -0.25 (-1.64%) | 8,358 |
15 Jan 2019 | INR | 15.15 | 15.25 | 14.75 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,622 |
14 Jan 2019 | INR | 14.95 | 15.2 | 14.95 | 15 | 15 | 0.0 (0.0%) | 3,836 |
11 Jan 2019 | INR | 15.15 | 15.3 | 14.6 | 15 | 15 | -0.05 (-0.33%) | 19,399 |
10 Jan 2019 | INR | 15.25 | 15.25 | 15 | 15.05 | 15.05 | +0.05 (+0.33%) | 976 |
9 Jan 2019 | INR | 15.2 | 15.25 | 14.8 | 15 | 15 | +0.05 (+0.33%) | 4,674 |
8 Jan 2019 | INR | 15.35 | 15.45 | 14.85 | 14.95 | 14.95 | -0.2 (-1.32%) | 13,105 |
7 Jan 2019 | INR | 15.3 | 15.7 | 15.1 | 15.15 | 15.15 | -0.25 (-1.62%) | 7,232 |
4 Jan 2019 | INR | 15.95 | 15.95 | 15.2 | 15.4 | 15.4 | -0.4 (-2.53%) | 3,550 |
3 Jan 2019 | INR | 15.55 | 16.05 | 14.7 | 15.8 | 15.8 | +0.3 (+1.94%) | 8,924 |
2 Jan 2019 | INR | 15.25 | 15.65 | 15.2 | 15.5 | 15.5 | +0.25 (+1.64%) | 3,877 |
1 Jan 2019 | INR | 15.75 | 15.75 | 15.15 | 15.25 | 15.25 | -0.35 (-2.24%) | 21,985 |
31 Dec 2018 | INR | 15.9 | 15.9 | 15.5 | 15.6 | 15.6 | -0.25 (-1.58%) | 2,010 |
28 Dec 2018 | INR | 15.7 | 15.85 | 15.4 | 15.85 | 15.85 | +0.55 (+3.59%) | 755 |
27 Dec 2018 | INR | 15.85 | 15.85 | 15.05 | 15.3 | 15.3 | -0.2 (-1.29%) | 8,736 |
26 Dec 2018 | INR | 15.4 | 15.9 | 15.35 | 15.5 | 15.5 | -0.1 (-0.64%) | 11,450 |
24 Dec 2018 | INR | 16 | 16 | 15.5 | 15.6 | 15.6 | -0.25 (-1.58%) | 3,975 |
21 Dec 2018 | INR | 15.85 | 16.4 | 15.85 | 15.85 | 15.85 | -0.05 (-0.31%) | 3,332 |
20 Dec 2018 | INR | 16.25 | 16.4 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 4,131 |
19 Dec 2018 | INR | 16.2 | 16.3 | 15.6 | 16.05 | 16.05 | +0.15 (+0.94%) | 2,280 |
18 Dec 2018 | INR | 15.9 | 16.4 | 15.85 | 15.9 | 15.9 | 0.0 (0.0%) | 4,976 |
17 Dec 2018 | INR | 16.05 | 16.1 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 5,770 |
14 Dec 2018 | INR | 16.2 | 16.4 | 15.65 | 15.9 | 15.9 | -0.2 (-1.24%) | 5,488 |
13 Dec 2018 | INR | 16.25 | 16.6 | 15.95 | 16.1 | 16.1 | -0.1 (-0.62%) | 11,165 |
12 Dec 2018 | INR | 16.5 | 16.5 | 15.9 | 16.2 | 16.2 | +0.25 (+1.57%) | 2,318 |
11 Dec 2018 | INR | 16 | 16.35 | 15.3 | 15.95 | 15.95 | +0.2 (+1.27%) | 1,291 |