Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2018 | INR | 16.05 | 16.3 | 15.35 | 15.75 | 15.75 | -0.3 (-1.87%) | 5,884 |
7 Dec 2018 | INR | 16.4 | 16.4 | 16 | 16.05 | 16.05 | -0.3 (-1.83%) | 3,221 |
6 Dec 2018 | INR | 16.3 | 16.4 | 15.55 | 16.35 | 16.35 | +0.1 (+0.62%) | 1,940 |
5 Dec 2018 | INR | 16.55 | 16.6 | 16.05 | 16.25 | 16.25 | -0.05 (-0.31%) | 607 |
4 Dec 2018 | INR | 16.45 | 16.7 | 16 | 16.3 | 16.3 | -0.1 (-0.61%) | 5,982 |
3 Dec 2018 | INR | 16.6 | 16.65 | 16.05 | 16.4 | 16.4 | +0.15 (+0.92%) | 2,885 |
30 Nov 2018 | INR | 16.8 | 16.8 | 15.95 | 16.25 | 16.25 | +0.2 (+1.25%) | 7,054 |
29 Nov 2018 | INR | 15.95 | 16.9 | 15.45 | 16.05 | 16.05 | 0.0 (0.0%) | 3,674 |
28 Nov 2018 | INR | 16.3 | 16.85 | 15.4 | 16.05 | 16.05 | -0.1 (-0.62%) | 9,978 |
27 Nov 2018 | INR | 16.55 | 16.75 | 15.9 | 16.15 | 16.15 | -0.65 (-3.87%) | 6,934 |
26 Nov 2018 | INR | 16.9 | 17.25 | 16.5 | 16.8 | 16.8 | +0.1 (+0.60%) | 1,895 |
22 Nov 2018 | INR | 16.75 | 17.1 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 4,518 |
21 Nov 2018 | INR | 17 | 17.05 | 16.75 | 16.75 | 16.75 | -0.15 (-0.89%) | 10,819 |
20 Nov 2018 | INR | 16.75 | 17.3 | 16.7 | 16.9 | 16.9 | +0.1 (+0.60%) | 7,276 |
19 Nov 2018 | INR | 17.95 | 17.95 | 16.1 | 16.8 | 16.8 | -0.55 (-3.17%) | 44,084 |
16 Nov 2018 | INR | 17.15 | 18.15 | 17.05 | 17.35 | 17.35 | -0.05 (-0.29%) | 13,301 |
15 Nov 2018 | INR | 17.1 | 18 | 16.95 | 17.4 | 17.4 | -0.2 (-1.14%) | 15,041 |
14 Nov 2018 | INR | 18.5 | 19.05 | 17.5 | 17.6 | 17.6 | -1.35 (-7.12%) | 51,166 |
13 Nov 2018 | INR | 18.9 | 19 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 4,842 |
12 Nov 2018 | INR | 18.8 | 19 | 18.35 | 18.8 | 18.8 | -0.1 (-0.53%) | 5,323 |
9 Nov 2018 | INR | 18.9 | 19.5 | 18.2 | 18.9 | 18.9 | -0.25 (-1.31%) | 9,352 |
7 Nov 2018 | INR | 18.25 | 19.7 | 18.25 | 19.15 | 19.15 | +0.8 (+4.36%) | 27,624 |
6 Nov 2018 | INR | 18 | 19 | 18 | 18.35 | 18.35 | +0.3 (+1.66%) | 12,655 |
5 Nov 2018 | INR | 18 | 18.25 | 17.35 | 18.05 | 18.05 | +0.1 (+0.56%) | 13,442 |
2 Nov 2018 | INR | 17.5 | 19 | 17.3 | 17.95 | 17.95 | +0.6 (+3.46%) | 27,757 |
1 Nov 2018 | INR | 17.15 | 17.95 | 16.5 | 17.35 | 17.35 | +0.65 (+3.89%) | 13,556 |
31 Oct 2018 | INR | 17.25 | 17.25 | 16.3 | 16.7 | 16.7 | -0.1 (-0.60%) | 19,744 |
30 Oct 2018 | INR | 16.3 | 17.2 | 15.9 | 16.8 | 16.8 | +0.55 (+3.38%) | 24,800 |
29 Oct 2018 | INR | 16 | 16.45 | 15.9 | 16.25 | 16.25 | +0.7 (+4.50%) | 8,322 |
26 Oct 2018 | INR | 16.3 | 16.3 | 15.5 | 15.55 | 15.55 | -0.25 (-1.58%) | 14,096 |