Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2018 | INR | 3 | 3 | 2.8 | 3 | 3 | +0.2 (+7.14%) | 21,553 |
11 Dec 2018 | INR | 2.75 | 3 | 2.75 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,248 |
10 Dec 2018 | INR | 3 | 3.05 | 2.8 | 2.85 | 2.85 | -0.1 (-3.39%) | 19,925 |
7 Dec 2018 | INR | 2.95 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 9,218 |
6 Dec 2018 | INR | 3.05 | 3.05 | 2.8 | 3 | 3 | +0.05 (+1.69%) | 4,207 |
5 Dec 2018 | INR | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 16,041 |
4 Dec 2018 | INR | 2.85 | 3.1 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 26,773 |
3 Dec 2018 | INR | 3.05 | 3.05 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 16,914 |
30 Nov 2018 | INR | 3.1 | 3.1 | 2.95 | 2.95 | 2.95 | -0.1 (-3.28%) | 1,593 |
29 Nov 2018 | INR | 3 | 3.1 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 5,294 |
28 Nov 2018 | INR | 3.05 | 3.1 | 3 | 3 | 3 | -0.05 (-1.64%) | 7,879 |
27 Nov 2018 | INR | 3 | 3.3 | 2.95 | 3.05 | 3.05 | -0.05 (-1.61%) | 11,662 |
26 Nov 2018 | INR | 2.9 | 3.25 | 2.9 | 3.1 | 3.1 | -0.1 (-3.13%) | 122,060 |
22 Nov 2018 | INR | 3.25 | 3.4 | 3.05 | 3.2 | 3.2 | +0.05 (+1.59%) | 28,117 |
21 Nov 2018 | INR | 3.1 | 3.15 | 2.95 | 3.15 | 3.15 | +0.1 (+3.28%) | 5,623 |
20 Nov 2018 | INR | 3.1 | 3.2 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 10,375 |
19 Nov 2018 | INR | 3.05 | 3.35 | 2.95 | 3.2 | 3.2 | +0.15 (+4.92%) | 111,994 |
16 Nov 2018 | INR | 2.85 | 3.15 | 2.85 | 3.05 | 3.05 | +0.05 (+1.67%) | 3,730 |
15 Nov 2018 | INR | 3.2 | 3.2 | 2.85 | 3 | 3 | 0.0 (0.0%) | 635 |
14 Nov 2018 | INR | 3.2 | 3.2 | 2.95 | 3 | 3 | -0.2 (-6.25%) | 3,675 |
13 Nov 2018 | INR | 2.95 | 3.3 | 2.85 | 3.2 | 3.2 | +0.25 (+8.47%) | 63,773 |
12 Nov 2018 | INR | 3.05 | 3.15 | 2.9 | 2.95 | 2.95 | -0.2 (-6.35%) | 5,798 |
9 Nov 2018 | INR | 3 | 3.15 | 2.95 | 3.15 | 3.15 | +0.1 (+3.28%) | 3,289 |
7 Nov 2018 | INR | 3.05 | 3.05 | 3 | 3.05 | 3.05 | +0.05 (+1.67%) | 11,155 |
6 Nov 2018 | INR | 2.95 | 3.1 | 2.85 | 3 | 3 | 0.0 (0.0%) | 2,800 |
5 Nov 2018 | INR | 3.15 | 3.15 | 2.75 | 3 | 3 | 0.0 (0.0%) | 18,349 |
2 Nov 2018 | INR | 3.15 | 3.2 | 2.8 | 3 | 3 | -0.05 (-1.64%) | 65,313 |
1 Nov 2018 | INR | 3.2 | 3.2 | 2.9 | 3.05 | 3.05 | +0.05 (+1.67%) | 6,216 |
31 Oct 2018 | INR | 3.1 | 3.1 | 2.7 | 3 | 3 | -0.05 (-1.64%) | 5,446 |
30 Oct 2018 | INR | 2.85 | 3.15 | 2.85 | 3.05 | 3.05 | +0.35 (+12.96%) | 35,716 |