Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | INR | 10.3 | 10.3 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 103,618 |
5 Feb 2018 | INR | 10.3 | 10.8 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 133,749 |
2 Feb 2018 | INR | 10.8 | 11 | 10.55 | 10.8 | 10.8 | -0.3 (-2.70%) | 75,073 |
1 Feb 2018 | INR | 10.85 | 11.85 | 10.85 | 11.1 | 11.1 | -0.25 (-2.20%) | 42,403 |
31 Jan 2018 | INR | 11 | 11.8 | 11 | 11.35 | 11.35 | 0.0 (0.0%) | 37,226 |
30 Jan 2018 | INR | 10.75 | 11.35 | 10.75 | 11.35 | 11.35 | +0.5 (+4.61%) | 77,217 |
29 Jan 2018 | INR | 10.8 | 11.25 | 10.7 | 10.85 | 10.85 | +0.1 (+0.93%) | 169,709 |
25 Jan 2018 | INR | 10.75 | 11.85 | 10.75 | 10.75 | 10.75 | -0.55 (-4.87%) | 301,043 |
24 Jan 2018 | INR | 11.95 | 11.95 | 11.3 | 11.3 | 11.3 | -0.55 (-4.64%) | 183,020 |
23 Jan 2018 | INR | 12.1 | 12.85 | 11.85 | 11.85 | 11.85 | -0.6 (-4.82%) | 270,444 |
22 Jan 2018 | INR | 13.2 | 13.2 | 12.1 | 12.45 | 12.45 | -0.2 (-1.58%) | 76,311 |
19 Jan 2018 | INR | 13.5 | 13.5 | 12.65 | 12.65 | 12.65 | -0.65 (-4.89%) | 85,355 |
18 Jan 2018 | INR | 14.05 | 14.45 | 13.3 | 13.3 | 13.3 | -0.7 (-5%) | 215,549 |
17 Jan 2018 | INR | 13.15 | 14.05 | 13.1 | 14 | 14 | +0.25 (+1.82%) | 77,738 |
16 Jan 2018 | INR | 14.3 | 14.75 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 118,567 |
15 Jan 2018 | INR | 15.95 | 15.95 | 14.45 | 14.45 | 14.45 | -0.75 (-4.93%) | 240,920 |
12 Jan 2018 | INR | 15.8 | 16 | 15.2 | 15.2 | 15.2 | -0.8 (-5%) | 132,217 |
11 Jan 2018 | INR | 15.9 | 16.15 | 14.65 | 16 | 16 | +0.6 (+3.90%) | 143,811 |
10 Jan 2018 | INR | 15.4 | 16 | 15.25 | 15.4 | 15.4 | -0.65 (-4.05%) | 157,157 |
9 Jan 2018 | INR | 16 | 16.4 | 15.3 | 16.05 | 16.05 | -0.05 (-0.31%) | 322,719 |
8 Jan 2018 | INR | 16.2 | 16.7 | 15.95 | 16.1 | 16.1 | +0.15 (+0.94%) | 706,793 |
5 Jan 2018 | INR | 15.95 | 15.95 | 15.65 | 15.95 | 15.95 | +0.75 (+4.93%) | 848,688 |
4 Jan 2018 | INR | 15.2 | 15.2 | 14.3 | 15.2 | 15.2 | +0.7 (+4.83%) | 193,120 |
3 Jan 2018 | INR | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | +0.65 (+4.69%) | 30,577 |
2 Jan 2018 | INR | 13.6 | 13.85 | 13.3 | 13.85 | 13.85 | +0.65 (+4.92%) | 162,779 |
1 Jan 2018 | INR | 13.8 | 13.8 | 13 | 13.2 | 13.2 | -0.05 (-0.38%) | 55,335 |
29 Dec 2017 | INR | 13.5 | 13.65 | 13.1 | 13.25 | 13.25 | -0.15 (-1.12%) | 114,006 |
28 Dec 2017 | INR | 13 | 13.5 | 12.8 | 13.4 | 13.4 | +0.05 (+0.37%) | 134,938 |
27 Dec 2017 | INR | 13.8 | 13.8 | 12.9 | 13.35 | 13.35 | +0.1 (+0.75%) | 73,806 |
26 Dec 2017 | INR | 13 | 13.6 | 13 | 13.25 | 13.25 | +0.25 (+1.92%) | 70,511 |