Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2018 | INR | 13.8 | 14.15 | 13.3 | 13.55 | 13.55 | -0.25 (-1.81%) | 192,517 |
4 May 2018 | INR | 13.95 | 14.15 | 13.7 | 13.8 | 13.8 | -0.15 (-1.08%) | 122,592 |
3 May 2018 | INR | 13.2 | 14.5 | 13.2 | 13.95 | 13.95 | -0.05 (-0.36%) | 260,624 |
2 May 2018 | INR | 15.5 | 15.5 | 13.8 | 14 | 14 | -1.3 (-8.50%) | 448,688 |
30 Apr 2018 | INR | 16.3 | 16.3 | 14.95 | 15.3 | 15.3 | -0.3 (-1.92%) | 215,451 |
27 Apr 2018 | INR | 14.8 | 16.2 | 14.8 | 15.6 | 15.6 | +0.55 (+3.65%) | 274,894 |
26 Apr 2018 | INR | 15.25 | 15.85 | 14.8 | 15.05 | 15.05 | -0.45 (-2.90%) | 200,112 |
25 Apr 2018 | INR | 15.6 | 16.15 | 15.4 | 15.5 | 15.5 | -0.55 (-3.43%) | 196,825 |
24 Apr 2018 | INR | 16 | 16.55 | 15.85 | 16.05 | 16.05 | -0.2 (-1.23%) | 214,494 |
23 Apr 2018 | INR | 16 | 16.6 | 15.9 | 16.25 | 16.25 | +0.15 (+0.93%) | 258,136 |
20 Apr 2018 | INR | 16.4 | 16.9 | 16 | 16.1 | 16.1 | -0.25 (-1.53%) | 264,771 |
19 Apr 2018 | INR | 15.75 | 16.7 | 15.65 | 16.35 | 16.35 | +0.45 (+2.83%) | 396,854 |
18 Apr 2018 | INR | 16.05 | 16.8 | 15.6 | 15.9 | 15.9 | -0.4 (-2.45%) | 450,855 |
17 Apr 2018 | INR | 16.85 | 17.5 | 15.8 | 16.3 | 16.3 | -0.3 (-1.81%) | 1,178,825 |
16 Apr 2018 | INR | 15.5 | 16.6 | 14.4 | 16.6 | 16.6 | +1.5 (+9.93%) | 1,741,153 |
13 Apr 2018 | INR | 13.95 | 15.1 | 13.95 | 15.1 | 15.1 | +1.35 (+9.82%) | 893,648 |
12 Apr 2018 | INR | 13.35 | 13.9 | 13.35 | 13.75 | 13.75 | +0.2 (+1.48%) | 87,017 |
11 Apr 2018 | INR | 13.55 | 13.9 | 13.4 | 13.55 | 13.55 | -0.15 (-1.09%) | 86,546 |
10 Apr 2018 | INR | 14.2 | 14.2 | 13.6 | 13.7 | 13.7 | -0.15 (-1.08%) | 94,759 |
9 Apr 2018 | INR | 14.4 | 14.45 | 13.55 | 13.85 | 13.85 | -0.2 (-1.42%) | 211,143 |
6 Apr 2018 | INR | 13 | 14.05 | 12.8 | 14.05 | 14.05 | +1.25 (+9.77%) | 562,708 |
5 Apr 2018 | INR | 12.5 | 12.9 | 12.5 | 12.8 | 12.8 | +0.35 (+2.81%) | 97,288 |
4 Apr 2018 | INR | 12.9 | 13.3 | 12.3 | 12.45 | 12.45 | -0.4 (-3.11%) | 176,074 |
3 Apr 2018 | INR | 12.9 | 13 | 12.5 | 12.85 | 12.85 | +0.05 (+0.39%) | 160,827 |
2 Apr 2018 | INR | 12.5 | 13 | 12.4 | 12.8 | 12.8 | +0.35 (+2.81%) | 237,477 |
28 Mar 2018 | INR | 13 | 13.1 | 12.4 | 12.45 | 12.45 | -0.45 (-3.49%) | 174,040 |
27 Mar 2018 | INR | 12.45 | 12.9 | 12.3 | 12.9 | 12.9 | +0.6 (+4.88%) | 136,872 |
26 Mar 2018 | INR | 11.75 | 12.3 | 11.5 | 12.3 | 12.3 | +0.55 (+4.68%) | 320,778 |
23 Mar 2018 | INR | 11.95 | 12 | 11.55 | 11.75 | 11.75 | -0.4 (-3.29%) | 197,352 |
22 Mar 2018 | INR | 12.25 | 12.75 | 11.95 | 12.15 | 12.15 | -0.4 (-3.19%) | 238,376 |