Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 74.5 | 76 | 73.5 | 76 | 76 | +3.6 (+4.97%) | 75,631 |
12 Sep 2018 | INR | 72.1 | 73.95 | 71.9 | 72.4 | 72.4 | -3.25 (-4.30%) | 369,487 |
11 Sep 2018 | INR | 81.45 | 81.45 | 75.65 | 75.65 | 75.65 | -3.95 (-4.96%) | 277,550 |
10 Sep 2018 | INR | 83 | 83 | 79 | 79.6 | 79.6 | -2.3 (-2.81%) | 119,501 |
7 Sep 2018 | INR | 82.9 | 85 | 80 | 81.9 | 81.9 | -0.15 (-0.18%) | 153,258 |
6 Sep 2018 | INR | 81.2 | 82.25 | 78.7 | 82.05 | 82.05 | +3.7 (+4.72%) | 267,119 |
5 Sep 2018 | INR | 80 | 80 | 77.55 | 78.35 | 78.35 | -1.45 (-1.82%) | 99,712 |
4 Sep 2018 | INR | 80 | 81 | 78.5 | 79.8 | 79.8 | -0.2 (-0.25%) | 74,992 |
3 Sep 2018 | INR | 82.8 | 82.8 | 78.95 | 80 | 80 | +1.1 (+1.39%) | 336,412 |
31 Aug 2018 | INR | 75 | 78.9 | 75 | 78.9 | 78.9 | +3.75 (+4.99%) | 71,845 |
30 Aug 2018 | INR | 75 | 77.85 | 74.8 | 75.15 | 75.15 | -1.65 (-2.15%) | 96,210 |
29 Aug 2018 | INR | 78.45 | 78.45 | 75 | 76.8 | 76.8 | -1.65 (-2.10%) | 105,694 |
28 Aug 2018 | INR | 81 | 81.75 | 78.25 | 78.45 | 78.45 | -2.55 (-3.15%) | 101,931 |
27 Aug 2018 | INR | 80.95 | 81.4 | 79 | 81 | 81 | +0.7 (+0.87%) | 100,932 |
24 Aug 2018 | INR | 81 | 83 | 79.75 | 80.3 | 80.3 | -0.8 (-0.99%) | 142,716 |
23 Aug 2018 | INR | 81.95 | 83.5 | 80.6 | 81.1 | 81.1 | -0.4 (-0.49%) | 155,348 |
21 Aug 2018 | INR | 80.7 | 82.4 | 78 | 81.5 | 81.5 | +2.4 (+3.03%) | 146,024 |
20 Aug 2018 | INR | 79.8 | 81 | 77.6 | 79.1 | 79.1 | -0.2 (-0.25%) | 121,765 |
17 Aug 2018 | INR | 84 | 84 | 78.05 | 79.3 | 79.3 | -0.75 (-0.94%) | 167,574 |
16 Aug 2018 | INR | 81.4 | 82.95 | 76.55 | 80.05 | 80.05 | +1.05 (+1.33%) | 738,656 |
14 Aug 2018 | INR | 77.55 | 79 | 76.3 | 79 | 79 | +3.75 (+4.98%) | 560,026 |
13 Aug 2018 | INR | 73 | 76.55 | 71.55 | 75.25 | 75.25 | +2.3 (+3.15%) | 166,709 |
10 Aug 2018 | INR | 75.05 | 76 | 72.55 | 72.95 | 72.95 | -2.4 (-3.19%) | 136,801 |
9 Aug 2018 | INR | 76 | 77.9 | 72.25 | 75.35 | 75.35 | +0.15 (+0.20%) | 835,330 |
8 Aug 2018 | INR | 75.2 | 75.2 | 75.2 | 75.2 | 75.2 | +3.55 (+4.95%) | 518,196 |
7 Aug 2018 | INR | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | +3.4 (+4.98%) | 17,129 |
6 Aug 2018 | INR | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | +3.25 (+5%) | 34,529 |
3 Aug 2018 | INR | 64.9 | 66 | 64 | 65 | 65 | +1.45 (+2.28%) | 122,801 |
2 Aug 2018 | INR | 63.9 | 65 | 62 | 63.55 | 63.55 | +1.3 (+2.09%) | 91,002 |
1 Aug 2018 | INR | 62.45 | 63.65 | 61.55 | 62.25 | 62.25 | +0.25 (+0.40%) | 71,949 |