Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2018 | INR | 16.5 | 16.65 | 15.8 | 15.8 | 15.8 | -0.7 (-4.24%) | 9,127 |
24 Oct 2018 | INR | 16.55 | 17.1 | 16.15 | 16.5 | 16.5 | +0.5 (+3.13%) | 19,250 |
23 Oct 2018 | INR | 15.9 | 16.9 | 15.9 | 16 | 16 | -0.05 (-0.31%) | 4,399 |
22 Oct 2018 | INR | 16.45 | 16.9 | 15.9 | 16.05 | 16.05 | -0.4 (-2.43%) | 16,877 |
19 Oct 2018 | INR | 17 | 17 | 16.25 | 16.45 | 16.45 | -0.45 (-2.66%) | 10,799 |
17 Oct 2018 | INR | 17.8 | 17.95 | 16.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 8,861 |
16 Oct 2018 | INR | 17.25 | 17.75 | 17.1 | 17.4 | 17.4 | +0.25 (+1.46%) | 14,311 |
15 Oct 2018 | INR | 17.7 | 17.8 | 17 | 17.15 | 17.15 | -0.15 (-0.87%) | 12,292 |
12 Oct 2018 | INR | 16.7 | 18 | 16.45 | 17.3 | 17.3 | +0.6 (+3.59%) | 31,086 |
11 Oct 2018 | INR | 16.5 | 16.9 | 15.45 | 16.7 | 16.7 | -0.25 (-1.47%) | 14,637 |
10 Oct 2018 | INR | 16 | 17.25 | 16 | 16.95 | 16.95 | +1 (+6.27%) | 42,183 |
9 Oct 2018 | INR | 16.95 | 17 | 15.5 | 15.95 | 15.95 | -0.3 (-1.85%) | 13,313 |
8 Oct 2018 | INR | 16.05 | 18.5 | 16 | 16.25 | 16.25 | +0.15 (+0.93%) | 13,581 |
5 Oct 2018 | INR | 16.45 | 17.4 | 15.9 | 16.1 | 16.1 | -0.65 (-3.88%) | 13,853 |
4 Oct 2018 | INR | 17 | 17.4 | 16.25 | 16.75 | 16.75 | -0.5 (-2.90%) | 33,666 |
3 Oct 2018 | INR | 16.15 | 17.9 | 16.15 | 17.25 | 17.25 | +0.75 (+4.55%) | 17,199 |
1 Oct 2018 | INR | 16 | 16.75 | 15.2 | 16.5 | 16.5 | -0.3 (-1.79%) | 36,449 |
28 Sep 2018 | INR | 17.75 | 18.4 | 16.2 | 16.8 | 16.8 | -0.95 (-5.35%) | 23,387 |
27 Sep 2018 | INR | 17.8 | 18.7 | 17.6 | 17.75 | 17.75 | -0.1 (-0.56%) | 33,365 |
26 Sep 2018 | INR | 18.75 | 18.95 | 17.55 | 17.85 | 17.85 | -0.6 (-3.25%) | 37,410 |
25 Sep 2018 | INR | 18.85 | 19.4 | 18.25 | 18.45 | 18.45 | +0.15 (+0.82%) | 15,649 |
24 Sep 2018 | INR | 21.65 | 21.65 | 17.75 | 18.3 | 18.3 | -1.8 (-8.96%) | 49,121 |
21 Sep 2018 | INR | 21.5 | 22.3 | 19.4 | 20.1 | 20.1 | -1.3 (-6.07%) | 39,149 |
19 Sep 2018 | INR | 21.4 | 22.5 | 21.1 | 21.4 | 21.4 | 0.0 (0.0%) | 71,111 |
18 Sep 2018 | INR | 21.4 | 21.95 | 21.3 | 21.4 | 21.4 | -0.25 (-1.15%) | 34,295 |
17 Sep 2018 | INR | 21.9 | 21.9 | 20.6 | 21.65 | 21.65 | +0.65 (+3.10%) | 37,090 |
14 Sep 2018 | INR | 20.8 | 21.8 | 20.8 | 21 | 21 | +0.2 (+0.96%) | 19,038 |
12 Sep 2018 | INR | 21.3 | 21.5 | 20.6 | 20.8 | 20.8 | -0.4 (-1.89%) | 31,344 |
11 Sep 2018 | INR | 21 | 22.5 | 20.5 | 21.2 | 21.2 | +0.25 (+1.19%) | 50,890 |
10 Sep 2018 | INR | 20.75 | 21.65 | 20.25 | 20.95 | 20.95 | +0.25 (+1.21%) | 35,019 |