Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2018 | INR | 23.95 | 23.95 | 21.95 | 22.05 | 22.05 | -0.95 (-4.13%) | 52,313 |
17 Dec 2018 | INR | 24.5 | 24.5 | 21.35 | 23 | 23 | +0.5 (+2.22%) | 508,262 |
14 Dec 2018 | INR | 22.5 | 24.5 | 22 | 22.5 | 22.5 | -0.45 (-1.96%) | 23,601 |
13 Dec 2018 | INR | 26.2 | 26.2 | 22.1 | 22.95 | 22.95 | -1.3 (-5.36%) | 18,768 |
12 Dec 2018 | INR | 26.15 | 26.15 | 23 | 24.25 | 24.25 | +0.45 (+1.89%) | 8,647 |
11 Dec 2018 | INR | 22.9 | 24.3 | 21.05 | 23.8 | 23.8 | +1.65 (+7.45%) | 10,747 |
10 Dec 2018 | INR | 23.75 | 26.4 | 21.9 | 22.15 | 22.15 | -2.15 (-8.85%) | 20,910 |
7 Dec 2018 | INR | 24.5 | 29.45 | 24.3 | 24.3 | 24.3 | -2.7 (-10%) | 27,071 |
6 Dec 2018 | INR | 27.35 | 27.35 | 25.6 | 27 | 27 | +0.5 (+1.89%) | 1,288 |
5 Dec 2018 | INR | 28.7 | 28.85 | 26.2 | 26.5 | 26.5 | -1.05 (-3.81%) | 5,628 |
4 Dec 2018 | INR | 27 | 28.4 | 27 | 27.55 | 27.55 | -0.85 (-2.99%) | 6,127 |
3 Dec 2018 | INR | 28.55 | 28.55 | 27.15 | 28.4 | 28.4 | -0.15 (-0.53%) | 17,191 |
30 Nov 2018 | INR | 29.3 | 29.3 | 27.1 | 28.55 | 28.55 | +0.15 (+0.53%) | 1,347 |
29 Nov 2018 | INR | 28 | 28.8 | 26.85 | 28.4 | 28.4 | +0.15 (+0.53%) | 6,719 |
28 Nov 2018 | INR | 29.05 | 29.05 | 28 | 28.25 | 28.25 | +0.4 (+1.44%) | 3,392 |
27 Nov 2018 | INR | 30.5 | 30.5 | 27.7 | 27.85 | 27.85 | -1.25 (-4.30%) | 6,281 |
26 Nov 2018 | INR | 28.8 | 29.1 | 28.8 | 29.1 | 29.1 | +1.35 (+4.86%) | 2,356 |
22 Nov 2018 | INR | 30.05 | 30.05 | 27.4 | 27.75 | 27.75 | -0.9 (-3.14%) | 3,355 |
21 Nov 2018 | INR | 31.05 | 31.05 | 28.5 | 28.65 | 28.65 | -0.95 (-3.21%) | 1,466 |
20 Nov 2018 | INR | 28.65 | 30.9 | 28.6 | 29.6 | 29.6 | -0.45 (-1.50%) | 10,058 |
19 Nov 2018 | INR | 30 | 31 | 30 | 30.05 | 30.05 | -1.3 (-4.15%) | 13,544 |
16 Nov 2018 | INR | 30.5 | 31.9 | 30.5 | 31.35 | 31.35 | -0.65 (-2.03%) | 5,108 |
15 Nov 2018 | INR | 34.1 | 34.1 | 31.4 | 32 | 32 | -0.5 (-1.54%) | 4,546 |
14 Nov 2018 | INR | 34 | 34 | 31.25 | 32.5 | 32.5 | +0.1 (+0.31%) | 9,660 |
13 Nov 2018 | INR | 33.4 | 33.4 | 30.55 | 32.4 | 32.4 | +0.4 (+1.25%) | 7,814 |
12 Nov 2018 | INR | 32.95 | 32.95 | 30.05 | 32 | 32 | +0.6 (+1.91%) | 6,336 |
9 Nov 2018 | INR | 31.25 | 31.4 | 30.5 | 31.4 | 31.4 | +1.45 (+4.84%) | 6,574 |
7 Nov 2018 | INR | 30 | 31.25 | 28.5 | 29.95 | 29.95 | +0.15 (+0.50%) | 1,171 |
6 Nov 2018 | INR | 29 | 29.8 | 28.8 | 29.8 | 29.8 | +1.3 (+4.56%) | 12,150 |
5 Nov 2018 | INR | 29 | 29 | 27.05 | 28.5 | 28.5 | +0.7 (+2.52%) | 1,249 |