Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | INR | 15.9 | 16 | 15.55 | 15.85 | 15.85 | -0.1 (-0.63%) | 1,514 |
10 May 2018 | INR | 16.3 | 16.45 | 15.9 | 15.95 | 15.95 | -0.6 (-3.63%) | 7,055 |
9 May 2018 | INR | 17.85 | 17.85 | 16.2 | 16.55 | 16.55 | -0.45 (-2.65%) | 8,751 |
8 May 2018 | INR | 16.05 | 17.05 | 16 | 17 | 17 | +0.75 (+4.62%) | 7,543 |
7 May 2018 | INR | 16.2 | 16.9 | 15.45 | 16.25 | 16.25 | 0.0 (0.0%) | 7,464 |
4 May 2018 | INR | 17.2 | 17.2 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 21,613 |
3 May 2018 | INR | 18.2 | 18.2 | 16.6 | 17.1 | 17.1 | -0.3 (-1.72%) | 13,951 |
2 May 2018 | INR | 17.2 | 17.4 | 16.8 | 17.4 | 17.4 | +0.8 (+4.82%) | 6,295 |
30 Apr 2018 | INR | 16.3 | 16.6 | 15.4 | 16.6 | 16.6 | +0.7 (+4.40%) | 6,194 |
27 Apr 2018 | INR | 16.3 | 16.6 | 15.6 | 15.9 | 15.9 | -0.15 (-0.93%) | 22,410 |
26 Apr 2018 | INR | 16.7 | 16.7 | 16 | 16.05 | 16.05 | -0.65 (-3.89%) | 7,476 |
25 Apr 2018 | INR | 16.5 | 17.15 | 15.8 | 16.7 | 16.7 | +0.35 (+2.14%) | 22,001 |
24 Apr 2018 | INR | 17.3 | 17.4 | 16.3 | 16.35 | 16.35 | -0.7 (-4.11%) | 5,491 |
23 Apr 2018 | INR | 17 | 17.1 | 16.2 | 17.05 | 17.05 | +0.05 (+0.29%) | 5,202 |
20 Apr 2018 | INR | 16.9 | 17 | 16.15 | 17 | 17 | +0.3 (+1.80%) | 3,756 |
19 Apr 2018 | INR | 17.3 | 17.35 | 16.65 | 16.7 | 16.7 | -0.8 (-4.57%) | 29,164 |
18 Apr 2018 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 8,727 |
17 Apr 2018 | INR | 18.5 | 19.25 | 18.35 | 18.4 | 18.4 | -0.9 (-4.66%) | 15,621 |
16 Apr 2018 | INR | 20.25 | 20.9 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 12,074 |
13 Apr 2018 | INR | 20.8 | 21 | 19.6 | 20.3 | 20.3 | +0.3 (+1.50%) | 52,477 |
12 Apr 2018 | INR | 20 | 20 | 20 | 20 | 20 | +0.95 (+4.99%) | 7,525 |
11 Apr 2018 | INR | 19.05 | 19.05 | 18.2 | 19.05 | 19.05 | +0.9 (+4.96%) | 4,712 |
10 Apr 2018 | INR | 18.15 | 18.15 | 17.6 | 18.15 | 18.15 | +0.85 (+4.91%) | 21,747 |
9 Apr 2018 | INR | 17.3 | 17.3 | 17 | 17.3 | 17.3 | +0.8 (+4.85%) | 14,285 |
6 Apr 2018 | INR | 15.15 | 16.5 | 15.15 | 16.5 | 16.5 | +0.75 (+4.76%) | 23,399 |
5 Apr 2018 | INR | 15.75 | 15.75 | 15.5 | 15.75 | 15.75 | +0.75 (+5%) | 11,032 |
4 Apr 2018 | INR | 14.95 | 15 | 14.95 | 15 | 15 | +0.7 (+4.90%) | 26,944 |
3 Apr 2018 | INR | 14.4 | 14.5 | 14 | 14.3 | 14.3 | +0.45 (+3.25%) | 30,779 |
2 Apr 2018 | INR | 13.3 | 13.85 | 13.2 | 13.85 | 13.85 | +0.65 (+4.92%) | 16,860 |
28 Mar 2018 | INR | 14.2 | 14.35 | 13.1 | 13.2 | 13.2 | -0.5 (-3.65%) | 70,209 |