Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2018 | INR | 12.15 | 12.15 | 12 | 12.1 | 12.1 | -0.05 (-0.41%) | 1,192 |
18 Dec 2018 | INR | 12.65 | 12.65 | 12.15 | 12.15 | 12.15 | 0.0 (0.0%) | 2,289 |
17 Dec 2018 | INR | 12.15 | 12.35 | 12.15 | 12.15 | 12.15 | -0.1 (-0.82%) | 708 |
14 Dec 2018 | INR | 12.35 | 12.5 | 12.15 | 12.25 | 12.25 | +0.1 (+0.82%) | 1,498 |
13 Dec 2018 | INR | 11.9 | 12.6 | 11.7 | 12.15 | 12.15 | +0.2 (+1.67%) | 16,042 |
12 Dec 2018 | INR | 11.5 | 12.25 | 11.5 | 11.95 | 11.95 | +0.4 (+3.46%) | 1,137 |
11 Dec 2018 | INR | 10.8 | 11.8 | 10.8 | 11.55 | 11.55 | +0.15 (+1.32%) | 1,260 |
10 Dec 2018 | INR | 12.5 | 12.5 | 11.25 | 11.4 | 11.4 | -1.1 (-8.80%) | 20,195 |
7 Dec 2018 | INR | 12.8 | 12.95 | 11.7 | 12.5 | 12.5 | -0.05 (-0.40%) | 18,266 |
6 Dec 2018 | INR | 11.65 | 13.75 | 11.65 | 12.55 | 12.55 | +0.05 (+0.40%) | 10,334 |
5 Dec 2018 | INR | 12.9 | 13.1 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 7,624 |
4 Dec 2018 | INR | 12.95 | 12.95 | 12 | 12.7 | 12.7 | +0.25 (+2.01%) | 11,957 |
3 Dec 2018 | INR | 11.35 | 12.5 | 11.35 | 12.45 | 12.45 | +0.2 (+1.63%) | 25,979 |
30 Nov 2018 | INR | 12.75 | 13.35 | 12 | 12.25 | 12.25 | -0.5 (-3.92%) | 90,014 |
29 Nov 2018 | INR | 14 | 14.1 | 12.75 | 12.75 | 12.75 | -1.4 (-9.89%) | 144,855 |
28 Nov 2018 | INR | 13.7 | 14.15 | 13 | 14.15 | 14.15 | +2.35 (+19.92%) | 394,112 |
27 Nov 2018 | INR | 9.85 | 11.8 | 9.8 | 11.8 | 11.8 | +1.95 (+19.80%) | 107,595 |
26 Nov 2018 | INR | 9.95 | 10.15 | 9.15 | 9.85 | 9.85 | -0.1 (-1.01%) | 64,434 |
22 Nov 2018 | INR | 10.05 | 10.35 | 9.15 | 9.95 | 9.95 | -0.1 (-1.00%) | 36,202 |
21 Nov 2018 | INR | 10.2 | 10.2 | 9.55 | 10.05 | 10.05 | +0.1 (+1.01%) | 1,371 |
20 Nov 2018 | INR | 9.75 | 10.05 | 9.75 | 9.95 | 9.95 | +0.1 (+1.02%) | 3,769 |
19 Nov 2018 | INR | 10.5 | 10.5 | 9.75 | 9.85 | 9.85 | -0.3 (-2.96%) | 8,413 |
16 Nov 2018 | INR | 10.2 | 10.55 | 10 | 10.15 | 10.15 | -0.1 (-0.98%) | 5,982 |
15 Nov 2018 | INR | 10.2 | 10.95 | 9.8 | 10.25 | 10.25 | -0.4 (-3.76%) | 3,208 |
14 Nov 2018 | INR | 10.2 | 12.25 | 9.6 | 10.65 | 10.65 | +0.2 (+1.91%) | 34,042 |
13 Nov 2018 | INR | 10.45 | 10.8 | 9.9 | 10.45 | 10.45 | +0.05 (+0.48%) | 7,296 |
12 Nov 2018 | INR | 9.55 | 10.9 | 9.55 | 10.4 | 10.4 | +0.55 (+5.58%) | 7,744 |
9 Nov 2018 | INR | 10 | 10.3 | 9.65 | 9.85 | 9.85 | -0.15 (-1.50%) | 21,126 |
7 Nov 2018 | INR | 10.5 | 10.5 | 9.5 | 10 | 10 | 0.0 (0.0%) | 7,152 |
6 Nov 2018 | INR | 9.8 | 10 | 9.8 | 10 | 10 | 0.0 (0.0%) | 2,400 |