Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 14.8 | 15.4 | 14.15 | 15.4 | 15.4 | +0.7 (+4.76%) | 1,779 |
30 Jul 2018 | INR | 14.8 | 14.8 | 13.85 | 14.7 | 14.7 | +0.6 (+4.26%) | 104 |
27 Jul 2018 | INR | 14.65 | 14.7 | 14 | 14.1 | 14.1 | -0.05 (-0.35%) | 1,221 |
26 Jul 2018 | INR | 14 | 14.6 | 13.85 | 14.15 | 14.15 | -0.15 (-1.05%) | 1,608 |
25 Jul 2018 | INR | 14.85 | 14.95 | 13.9 | 14.3 | 14.3 | -0.05 (-0.35%) | 3,948 |
24 Jul 2018 | INR | 14.75 | 14.75 | 13.7 | 14.35 | 14.35 | +0.2 (+1.41%) | 1,709 |
23 Jul 2018 | INR | 13.65 | 14.5 | 13.65 | 14.15 | 14.15 | +0.3 (+2.17%) | 2,709 |
20 Jul 2018 | INR | 15.2 | 15.2 | 13.85 | 13.85 | 13.85 | -0.7 (-4.81%) | 5,094 |
19 Jul 2018 | INR | 15.3 | 15.3 | 14.55 | 14.55 | 14.55 | -0.75 (-4.90%) | 15,849 |
18 Jul 2018 | INR | 16.8 | 16.8 | 15.3 | 15.3 | 15.3 | -0.8 (-4.97%) | 3,681 |
17 Jul 2018 | INR | 16.6 | 16.6 | 15.15 | 16.1 | 16.1 | +0.2 (+1.26%) | 525 |
16 Jul 2018 | INR | 15.95 | 15.95 | 15.3 | 15.9 | 15.9 | +0.4 (+2.58%) | 1,338 |
13 Jul 2018 | INR | 16.3 | 16.3 | 15.4 | 15.5 | 15.5 | -0.25 (-1.59%) | 1,371 |
12 Jul 2018 | INR | 16.95 | 16.95 | 15.65 | 15.75 | 15.75 | -0.7 (-4.26%) | 4,734 |
11 Jul 2018 | INR | 17.35 | 17.35 | 16.1 | 16.45 | 16.45 | -0.2 (-1.20%) | 3,896 |
10 Jul 2018 | INR | 16.9 | 16.9 | 15.75 | 16.65 | 16.65 | +0.25 (+1.52%) | 947 |
6 Jul 2018 | INR | 16.95 | 16.95 | 15.65 | 16.4 | 16.4 | +0.15 (+0.92%) | 1,496 |
5 Jul 2018 | INR | 16.9 | 16.9 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 1,654 |
4 Jul 2018 | INR | 16.8 | 16.8 | 16.05 | 16.5 | 16.5 | +0.4 (+2.48%) | 1,169 |
3 Jul 2018 | INR | 17.15 | 17.35 | 16 | 16.1 | 16.1 | -0.7 (-4.17%) | 999 |
2 Jul 2018 | INR | 16.25 | 17 | 16.25 | 16.8 | 16.8 | +0.6 (+3.70%) | 550 |
29 Jun 2018 | INR | 15.75 | 17.2 | 15.75 | 16.2 | 16.2 | -0.3 (-1.82%) | 4,616 |
28 Jun 2018 | INR | 17.6 | 17.6 | 16.25 | 16.5 | 16.5 | -0.4 (-2.37%) | 1,100 |
27 Jun 2018 | INR | 17.9 | 17.9 | 16.6 | 16.9 | 16.9 | -0.55 (-3.15%) | 3,442 |
26 Jun 2018 | INR | 19.15 | 19.15 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 9,942 |
25 Jun 2018 | INR | 18.65 | 19.1 | 18.15 | 18.35 | 18.35 | -0.25 (-1.34%) | 2,531 |
22 Jun 2018 | INR | 18 | 18.6 | 18 | 18.6 | 18.6 | +0.85 (+4.79%) | 2,119 |
21 Jun 2018 | INR | 17.9 | 19.1 | 17.75 | 17.75 | 17.75 | -0.5 (-2.74%) | 5,985 |
20 Jun 2018 | INR | 19 | 19 | 17.75 | 18.25 | 18.25 | +0.05 (+0.27%) | 909 |
19 Jun 2018 | INR | 19 | 19.45 | 18.2 | 18.2 | 18.2 | -0.8 (-4.21%) | 559 |