Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2018 | INR | 13.6 | 13.6 | 13.15 | 13.3 | 13.3 | +0.15 (+1.14%) | 46,080 |
12 Dec 2018 | INR | 13.35 | 13.35 | 12.5 | 13.15 | 13.15 | +0.3 (+2.33%) | 88,029 |
11 Dec 2018 | INR | 12.75 | 13.3 | 12.3 | 12.85 | 12.85 | +0.45 (+3.63%) | 42,985 |
10 Dec 2018 | INR | 12.95 | 12.95 | 12.05 | 12.4 | 12.4 | -0.3 (-2.36%) | 30,706 |
7 Dec 2018 | INR | 13.75 | 13.75 | 12.6 | 12.7 | 12.7 | -0.5 (-3.79%) | 170,952 |
6 Dec 2018 | INR | 13.7 | 13.7 | 12.75 | 13.2 | 13.2 | -0.2 (-1.49%) | 110,309 |
5 Dec 2018 | INR | 14 | 14 | 13.25 | 13.4 | 13.4 | -0.4 (-2.90%) | 35,308 |
4 Dec 2018 | INR | 13.4 | 13.95 | 13 | 13.8 | 13.8 | +0.45 (+3.37%) | 42,488 |
3 Dec 2018 | INR | 14 | 14 | 13.25 | 13.35 | 13.35 | -0.05 (-0.37%) | 54,001 |
30 Nov 2018 | INR | 13.4 | 13.75 | 13.2 | 13.4 | 13.4 | +0.05 (+0.37%) | 82,664 |
29 Nov 2018 | INR | 13.65 | 13.75 | 13.2 | 13.35 | 13.35 | -0.2 (-1.48%) | 107,553 |
28 Nov 2018 | INR | 13.75 | 13.85 | 13.5 | 13.55 | 13.55 | -0.1 (-0.73%) | 40,095 |
27 Nov 2018 | INR | 13.85 | 14.05 | 13.5 | 13.65 | 13.65 | -0.05 (-0.36%) | 88,821 |
26 Nov 2018 | INR | 13.9 | 14.05 | 13.55 | 13.7 | 13.7 | -0.15 (-1.08%) | 64,394 |
22 Nov 2018 | INR | 14 | 14.4 | 13.75 | 13.85 | 13.85 | -0.15 (-1.07%) | 79,009 |
21 Nov 2018 | INR | 14.1 | 14.35 | 13.85 | 14 | 14 | -0.1 (-0.71%) | 66,156 |
20 Nov 2018 | INR | 14.3 | 14.9 | 13.95 | 14.1 | 14.1 | -0.2 (-1.40%) | 39,836 |
19 Nov 2018 | INR | 14.5 | 14.6 | 13.65 | 14.3 | 14.3 | +0.05 (+0.35%) | 81,397 |
16 Nov 2018 | INR | 15 | 15.45 | 14.15 | 14.25 | 14.25 | -0.7 (-4.68%) | 138,668 |
15 Nov 2018 | INR | 15.35 | 15.5 | 14.85 | 14.95 | 14.95 | -0.4 (-2.61%) | 67,693 |
14 Nov 2018 | INR | 17.1 | 17.4 | 15.15 | 15.35 | 15.35 | -1.7 (-9.97%) | 306,103 |
13 Nov 2018 | INR | 16.55 | 17.3 | 16.35 | 17.05 | 17.05 | +0.65 (+3.96%) | 87,684 |
12 Nov 2018 | INR | 16.45 | 17.4 | 16.15 | 16.4 | 16.4 | +0.45 (+2.82%) | 238,475 |
9 Nov 2018 | INR | 15.4 | 16.1 | 15 | 15.95 | 15.95 | +0.65 (+4.25%) | 106,556 |
7 Nov 2018 | INR | 15.2 | 15.6 | 14.7 | 15.3 | 15.3 | +0.55 (+3.73%) | 50,972 |
6 Nov 2018 | INR | 14.95 | 15.3 | 14.7 | 14.75 | 14.75 | -0.05 (-0.34%) | 71,028 |
5 Nov 2018 | INR | 15.05 | 15.5 | 14.3 | 14.8 | 14.8 | -0.1 (-0.67%) | 70,500 |
2 Nov 2018 | INR | 14.25 | 15.3 | 14.2 | 14.9 | 14.9 | +0.65 (+4.56%) | 118,113 |
1 Nov 2018 | INR | 14.15 | 14.85 | 14.15 | 14.25 | 14.25 | +0.25 (+1.79%) | 84,160 |
31 Oct 2018 | INR | 13.8 | 14.75 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 207,821 |