Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 6.4 | 6.55 | 6.2 | 6.27 | 6.27 | -0.13 (-2.03%) | 27,584 |
12 Sep 2018 | INR | 6.05 | 6.83 | 6.05 | 6.4 | 6.4 | +0.05 (+0.79%) | 14,535 |
11 Sep 2018 | INR | 6.8 | 6.8 | 6.3 | 6.35 | 6.35 | -0.06 (-0.94%) | 27,744 |
10 Sep 2018 | INR | 6.4 | 6.74 | 6.4 | 6.41 | 6.41 | -0.04 (-0.62%) | 11,239 |
7 Sep 2018 | INR | 6.55 | 6.6 | 6.42 | 6.45 | 6.45 | -0.08 (-1.23%) | 26,083 |
6 Sep 2018 | INR | 7.26 | 7.26 | 6.42 | 6.53 | 6.53 | -0.04 (-0.61%) | 23,307 |
5 Sep 2018 | INR | 6.8 | 6.95 | 6.4 | 6.57 | 6.57 | -0.15 (-2.23%) | 46,084 |
4 Sep 2018 | INR | 6.92 | 7.12 | 6.69 | 6.72 | 6.72 | -0.19 (-2.75%) | 18,959 |
3 Sep 2018 | INR | 6.35 | 7.15 | 6.35 | 6.91 | 6.91 | +0.11 (+1.62%) | 79,141 |
31 Aug 2018 | INR | 7.58 | 7.58 | 6.1 | 6.8 | 6.8 | +0.09 (+1.34%) | 35,400 |
30 Aug 2018 | INR | 6.4 | 6.79 | 6.4 | 6.71 | 6.71 | +0.17 (+2.60%) | 25,003 |
29 Aug 2018 | INR | 6.3 | 6.65 | 6.3 | 6.54 | 6.54 | -0.01 (-0.15%) | 12,519 |
28 Aug 2018 | INR | 6.65 | 6.75 | 6.4 | 6.55 | 6.55 | -0.13 (-1.95%) | 19,524 |
27 Aug 2018 | INR | 6.75 | 7.2 | 6.6 | 6.68 | 6.68 | -0.03 (-0.45%) | 39,492 |
24 Aug 2018 | INR | 6.62 | 7 | 6.62 | 6.71 | 6.71 | -0.09 (-1.32%) | 28,266 |
23 Aug 2018 | INR | 7 | 7 | 6.7 | 6.8 | 6.8 | -0.04 (-0.58%) | 9,106 |
21 Aug 2018 | INR | 6.95 | 7.09 | 6.8 | 6.84 | 6.84 | -0.15 (-2.15%) | 28,401 |
20 Aug 2018 | INR | 7 | 7.19 | 6.99 | 6.99 | 6.99 | -0.04 (-0.57%) | 16,633 |
17 Aug 2018 | INR | 6.98 | 7.39 | 6.89 | 7.03 | 7.03 | +0.14 (+2.03%) | 26,902 |
16 Aug 2018 | INR | 7.09 | 7.09 | 6.75 | 6.89 | 6.89 | -0.03 (-0.43%) | 15,375 |
14 Aug 2018 | INR | 6.9 | 7.15 | 6.9 | 6.92 | 6.92 | -0.06 (-0.86%) | 10,690 |
13 Aug 2018 | INR | 7.13 | 7.2 | 6.9 | 6.98 | 6.98 | -0.07 (-0.99%) | 20,030 |
10 Aug 2018 | INR | 7.15 | 7.4 | 7 | 7.05 | 7.05 | -0.25 (-3.42%) | 76,105 |
9 Aug 2018 | INR | 7.2 | 7.5 | 7.12 | 7.3 | 7.3 | -0.03 (-0.41%) | 25,141 |
8 Aug 2018 | INR | 7.55 | 7.55 | 7.26 | 7.33 | 7.33 | +0.04 (+0.55%) | 17,706 |
7 Aug 2018 | INR | 7.15 | 7.61 | 7.15 | 7.29 | 7.29 | -0.01 (-0.14%) | 8,545 |
6 Aug 2018 | INR | 7.26 | 7.63 | 7.25 | 7.3 | 7.3 | -0.01 (-0.14%) | 30,509 |
3 Aug 2018 | INR | 6.97 | 7.8 | 6.95 | 7.31 | 7.31 | +0.22 (+3.10%) | 49,213 |
2 Aug 2018 | INR | 7.05 | 7.5 | 7.05 | 7.09 | 7.09 | -0.23 (-3.14%) | 17,121 |
1 Aug 2018 | INR | 7 | 7.56 | 7 | 7.32 | 7.32 | +0.06 (+0.83%) | 34,852 |