Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 19.8 | 20 | 19.4 | 19.65 | 19.65 | +0.05 (+0.26%) | 28,487 |
12 Sep 2018 | INR | 20.25 | 20.25 | 19.05 | 19.6 | 19.6 | -0.25 (-1.26%) | 60,288 |
11 Sep 2018 | INR | 20.15 | 20.5 | 19.8 | 19.85 | 19.85 | -0.4 (-1.98%) | 47,465 |
10 Sep 2018 | INR | 20.9 | 21.05 | 20.1 | 20.25 | 20.25 | -0.45 (-2.17%) | 51,802 |
7 Sep 2018 | INR | 20.85 | 20.95 | 20.35 | 20.7 | 20.7 | -0.3 (-1.43%) | 27,741 |
6 Sep 2018 | INR | 21 | 21.25 | 20.65 | 21 | 21 | +0.05 (+0.24%) | 32,328 |
5 Sep 2018 | INR | 20.9 | 21.1 | 20.3 | 20.95 | 20.95 | +0.15 (+0.72%) | 20,682 |
4 Sep 2018 | INR | 21.8 | 21.8 | 20.75 | 20.8 | 20.8 | -1 (-4.59%) | 39,443 |
3 Sep 2018 | INR | 22.05 | 22.25 | 21.65 | 21.8 | 21.8 | 0.0 (0.0%) | 19,397 |
31 Aug 2018 | INR | 21.5 | 22.15 | 21.5 | 21.8 | 21.8 | +0.15 (+0.69%) | 28,023 |
30 Aug 2018 | INR | 22.7 | 22.7 | 21.5 | 21.65 | 21.65 | -0.35 (-1.59%) | 31,322 |
29 Aug 2018 | INR | 22.1 | 22.55 | 21.45 | 22 | 22 | +0.35 (+1.62%) | 51,907 |
28 Aug 2018 | INR | 21.9 | 21.95 | 21.5 | 21.65 | 21.65 | -0.25 (-1.14%) | 25,596 |
27 Aug 2018 | INR | 22.3 | 22.5 | 21.7 | 21.9 | 21.9 | -0.5 (-2.23%) | 58,523 |
24 Aug 2018 | INR | 22 | 23.7 | 21.7 | 22.4 | 22.4 | +0.55 (+2.52%) | 100,813 |
23 Aug 2018 | INR | 21.95 | 22 | 21.65 | 21.85 | 21.85 | +0.1 (+0.46%) | 18,265 |
21 Aug 2018 | INR | 22 | 22.45 | 21.3 | 21.75 | 21.75 | +0.25 (+1.16%) | 43,269 |
20 Aug 2018 | INR | 22.15 | 22.15 | 21.3 | 21.5 | 21.5 | -0.4 (-1.83%) | 33,587 |
17 Aug 2018 | INR | 22.2 | 22.3 | 21.8 | 21.9 | 21.9 | +0.05 (+0.23%) | 16,190 |
16 Aug 2018 | INR | 21.85 | 22.45 | 21.65 | 21.85 | 21.85 | +0.05 (+0.23%) | 14,511 |
14 Aug 2018 | INR | 22 | 22.25 | 21.65 | 21.8 | 21.8 | -0.05 (-0.23%) | 19,104 |
13 Aug 2018 | INR | 22 | 22 | 21.75 | 21.85 | 21.85 | -0.35 (-1.58%) | 10,105 |
10 Aug 2018 | INR | 22.25 | 23.05 | 22 | 22.2 | 22.2 | -0.15 (-0.67%) | 61,610 |
9 Aug 2018 | INR | 22.05 | 22.9 | 22.05 | 22.35 | 22.35 | 0.0 (0.0%) | 31,028 |
8 Aug 2018 | INR | 22 | 23.4 | 21.65 | 22.35 | 22.35 | -0.25 (-1.11%) | 81,888 |
7 Aug 2018 | INR | 23.15 | 23.45 | 21.3 | 22.6 | 22.6 | -0.25 (-1.09%) | 126,390 |
6 Aug 2018 | INR | 22.95 | 23.4 | 22.75 | 22.85 | 22.85 | +0.05 (+0.22%) | 24,267 |
3 Aug 2018 | INR | 22.45 | 22.85 | 22.45 | 22.8 | 22.8 | +0.4 (+1.79%) | 45,717 |
2 Aug 2018 | INR | 22.2 | 22.7 | 21.6 | 22.4 | 22.4 | +0.35 (+1.59%) | 32,349 |
1 Aug 2018 | INR | 21.95 | 22.4 | 21.8 | 22.05 | 22.05 | 0.0 (0.0%) | 20,887 |