Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | INR | 12.95 | 13 | 12.15 | 13 | 13 | +0.25 (+1.96%) | 81,582 |
21 Dec 2017 | INR | 12.9 | 13.3 | 12.4 | 12.75 | 12.75 | -0.2 (-1.54%) | 63,232 |
20 Dec 2017 | INR | 13.1 | 13.4 | 12.75 | 12.95 | 12.95 | -0.15 (-1.15%) | 31,870 |
19 Dec 2017 | INR | 13.5 | 13.5 | 12.55 | 13.1 | 13.1 | +0.1 (+0.77%) | 45,366 |
18 Dec 2017 | INR | 13.05 | 13.6 | 12.4 | 13 | 13 | -0.05 (-0.38%) | 38,350 |
15 Dec 2017 | INR | 13.75 | 13.75 | 12.65 | 13.05 | 13.05 | -0.2 (-1.51%) | 87,974 |
14 Dec 2017 | INR | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | +0.6 (+4.74%) | 103,431 |
13 Dec 2017 | INR | 12.45 | 12.65 | 11.5 | 12.65 | 12.65 | +0.6 (+4.98%) | 90,765 |
12 Dec 2017 | INR | 11.2 | 12.05 | 11 | 12.05 | 12.05 | +0.55 (+4.78%) | 171,056 |
11 Dec 2017 | INR | 11 | 11.55 | 10.55 | 11.5 | 11.5 | +0.5 (+4.55%) | 95,489 |
8 Dec 2017 | INR | 11.2 | 11.4 | 10.65 | 11 | 11 | -0.15 (-1.35%) | 81,463 |
7 Dec 2017 | INR | 11.4 | 11.4 | 10.85 | 11.15 | 11.15 | -0.25 (-2.19%) | 281,335 |
6 Dec 2017 | INR | 11.6 | 12.35 | 11.4 | 11.4 | 11.4 | -0.6 (-5%) | 164,004 |
5 Dec 2017 | INR | 12.95 | 12.95 | 11.9 | 12 | 12 | -0.5 (-4%) | 184,169 |
4 Dec 2017 | INR | 12.9 | 13.35 | 12.3 | 12.5 | 12.5 | -0.4 (-3.10%) | 618,314 |
1 Dec 2017 | INR | 13.95 | 13.95 | 12.85 | 12.9 | 12.9 | -0.6 (-4.44%) | 113,611 |
30 Nov 2017 | INR | 13.45 | 13.7 | 13 | 13.5 | 13.5 | -0.05 (-0.37%) | 85,794 |
29 Nov 2017 | INR | 14.6 | 14.6 | 13.35 | 13.55 | 13.55 | -0.45 (-3.21%) | 134,566 |
28 Nov 2017 | INR | 13.1 | 14.05 | 13.1 | 14 | 14 | +0.6 (+4.48%) | 177,241 |
27 Nov 2017 | INR | 12.2 | 13.4 | 12.2 | 13.4 | 13.4 | +0.6 (+4.69%) | 215,724 |
24 Nov 2017 | INR | 12.9 | 13.5 | 12.6 | 12.8 | 12.8 | -0.1 (-0.78%) | 212,139 |
23 Nov 2017 | INR | 13.6 | 13.6 | 12.9 | 12.9 | 12.9 | -0.65 (-4.80%) | 210,879 |
22 Nov 2017 | INR | 14.2 | 14.5 | 13.55 | 13.55 | 13.55 | -0.7 (-4.91%) | 164,235 |
21 Nov 2017 | INR | 15.45 | 15.45 | 14.15 | 14.25 | 14.25 | -0.6 (-4.04%) | 96,491 |
20 Nov 2017 | INR | 15.35 | 15.35 | 14.5 | 14.85 | 14.85 | +0.2 (+1.37%) | 141,745 |
17 Nov 2017 | INR | 13.3 | 14.7 | 13.3 | 14.65 | 14.65 | +0.65 (+4.64%) | 383,871 |
16 Nov 2017 | INR | 14 | 14 | 14 | 14 | 14 | -0.7 (-4.76%) | 17,896 |
15 Nov 2017 | INR | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.75 (-4.85%) | 21,736 |
14 Nov 2017 | INR | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 7,349 |
13 Nov 2017 | INR | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 81,265 |