Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | INR | 15.1 | 15.9 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 16,282 |
24 Jan 2019 | INR | 15.2 | 15.75 | 14.75 | 14.8 | 14.8 | -0.45 (-2.95%) | 3,800 |
23 Jan 2019 | INR | 14.5 | 15.5 | 14.2 | 15.25 | 15.25 | +0.6 (+4.10%) | 9,465 |
22 Jan 2019 | INR | 15.15 | 15.3 | 14.45 | 14.65 | 14.65 | -0.35 (-2.33%) | 27,938 |
21 Jan 2019 | INR | 15 | 15.75 | 15 | 15 | 15 | -0.5 (-3.23%) | 27,490 |
18 Jan 2019 | INR | 15.25 | 15.75 | 15.05 | 15.5 | 15.5 | +0.1 (+0.65%) | 7,527 |
17 Jan 2019 | INR | 15.95 | 16 | 15.3 | 15.4 | 15.4 | -0.4 (-2.53%) | 5,628 |
16 Jan 2019 | INR | 15.7 | 15.85 | 15.4 | 15.8 | 15.8 | +0.25 (+1.61%) | 27,595 |
15 Jan 2019 | INR | 15.75 | 15.75 | 15.1 | 15.55 | 15.55 | +0.35 (+2.30%) | 7,749 |
14 Jan 2019 | INR | 15.8 | 15.8 | 14.75 | 15.2 | 15.2 | +0.3 (+2.01%) | 18,809 |
11 Jan 2019 | INR | 15.15 | 16.9 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 142,971 |
10 Jan 2019 | INR | 14.65 | 15 | 14.3 | 14.8 | 14.8 | +0.05 (+0.34%) | 10,450 |
9 Jan 2019 | INR | 14.85 | 14.9 | 14.65 | 14.75 | 14.75 | +0.15 (+1.03%) | 49,453 |
8 Jan 2019 | INR | 14.7 | 15 | 14.5 | 14.6 | 14.6 | -0.05 (-0.34%) | 81,559 |
7 Jan 2019 | INR | 14.55 | 15 | 14.05 | 14.65 | 14.65 | -0.05 (-0.34%) | 16,265 |
4 Jan 2019 | INR | 14.5 | 14.8 | 14.15 | 14.7 | 14.7 | 0.0 (0.0%) | 34,861 |
3 Jan 2019 | INR | 14.8 | 14.8 | 14.35 | 14.7 | 14.7 | +0.25 (+1.73%) | 20,328 |
2 Jan 2019 | INR | 14.3 | 14.8 | 14.2 | 14.45 | 14.45 | +0.15 (+1.05%) | 94,191 |
1 Jan 2019 | INR | 14.45 | 14.45 | 13.8 | 14.3 | 14.3 | 0.0 (0.0%) | 22,295 |
31 Dec 2018 | INR | 14.4 | 14.5 | 14.05 | 14.3 | 14.3 | +0.3 (+2.14%) | 4,335 |
28 Dec 2018 | INR | 14.45 | 14.5 | 13.85 | 14 | 14 | -0.2 (-1.41%) | 12,750 |
27 Dec 2018 | INR | 14.35 | 14.5 | 13.75 | 14.2 | 14.2 | 0.0 (0.0%) | 7,652 |
26 Dec 2018 | INR | 14.35 | 14.5 | 13.5 | 14.2 | 14.2 | -0.15 (-1.05%) | 5,407 |
24 Dec 2018 | INR | 14.65 | 14.65 | 13.95 | 14.35 | 14.35 | +0.6 (+4.36%) | 25,413 |
21 Dec 2018 | INR | 14.1 | 14.2 | 13.7 | 13.75 | 13.75 | -0.1 (-0.72%) | 8,637 |
20 Dec 2018 | INR | 13.8 | 14 | 13.5 | 13.85 | 13.85 | 0.0 (0.0%) | 3,416 |
19 Dec 2018 | INR | 14.05 | 14.3 | 13.25 | 13.85 | 13.85 | -0.1 (-0.72%) | 26,793 |
18 Dec 2018 | INR | 13.95 | 14.05 | 13.35 | 13.95 | 13.95 | +0.15 (+1.09%) | 18,308 |
17 Dec 2018 | INR | 13.65 | 14 | 13.45 | 13.8 | 13.8 | +0.3 (+2.22%) | 12,385 |
14 Dec 2018 | INR | 13.85 | 13.95 | 13.3 | 13.5 | 13.5 | -0.55 (-3.91%) | 20,317 |