Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 9.83 | 10.64 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 7,438 |
12 Sep 2018 | INR | 10.59 | 10.59 | 9.61 | 9.9 | 9.9 | +0.35 (+3.66%) | 7,541 |
11 Sep 2018 | INR | 9.96 | 10.04 | 9.5 | 9.55 | 9.55 | -0.02 (-0.21%) | 13,831 |
10 Sep 2018 | INR | 10.7 | 10.7 | 9.55 | 9.57 | 9.57 | -0.33 (-3.33%) | 1,679 |
7 Sep 2018 | INR | 10.24 | 10.24 | 9.66 | 9.9 | 9.9 | +0.14 (+1.43%) | 4,194 |
6 Sep 2018 | INR | 9.8 | 10.4 | 9.69 | 9.76 | 9.76 | -0.04 (-0.41%) | 6,794 |
5 Sep 2018 | INR | 10.3 | 10.3 | 9.71 | 9.8 | 9.8 | -0.23 (-2.29%) | 5,434 |
4 Sep 2018 | INR | 10.45 | 10.45 | 10 | 10.03 | 10.03 | -0.16 (-1.57%) | 10,817 |
3 Sep 2018 | INR | 9.92 | 10.29 | 9.92 | 10.19 | 10.19 | +0.14 (+1.39%) | 3,247 |
31 Aug 2018 | INR | 10.8 | 10.8 | 9.9 | 10.05 | 10.05 | -0.15 (-1.47%) | 18,847 |
30 Aug 2018 | INR | 10.5 | 10.5 | 10.01 | 10.2 | 10.2 | +0.03 (+0.29%) | 4,021 |
29 Aug 2018 | INR | 10.25 | 10.75 | 10 | 10.17 | 10.17 | -0.1 (-0.97%) | 5,439 |
28 Aug 2018 | INR | 9.75 | 10.45 | 9.75 | 10.27 | 10.27 | -0.01 (-0.10%) | 7,765 |
27 Aug 2018 | INR | 10.65 | 10.65 | 10.13 | 10.28 | 10.28 | -0.02 (-0.19%) | 62,611 |
24 Aug 2018 | INR | 10.27 | 10.6 | 10.27 | 10.3 | 10.3 | +0.06 (+0.59%) | 7,362 |
23 Aug 2018 | INR | 10.99 | 10.99 | 10.2 | 10.24 | 10.24 | +0.02 (+0.20%) | 11,487 |
21 Aug 2018 | INR | 9.75 | 10.75 | 9.75 | 10.22 | 10.22 | -0.15 (-1.45%) | 6,468 |
20 Aug 2018 | INR | 11 | 11 | 10.2 | 10.37 | 10.37 | -0.03 (-0.29%) | 11,118 |
17 Aug 2018 | INR | 9.15 | 10.75 | 9.15 | 10.4 | 10.4 | +0.19 (+1.86%) | 22,802 |
16 Aug 2018 | INR | 10.89 | 10.89 | 9.81 | 10.21 | 10.21 | -0.05 (-0.49%) | 2,457 |
14 Aug 2018 | INR | 11.19 | 11.19 | 10.15 | 10.26 | 10.26 | -0.18 (-1.72%) | 1,742 |
13 Aug 2018 | INR | 9.98 | 10.8 | 9.98 | 10.44 | 10.44 | -0.12 (-1.14%) | 6,494 |
10 Aug 2018 | INR | 10.5 | 10.95 | 10.4 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,849 |
9 Aug 2018 | INR | 11.99 | 11.99 | 10.5 | 10.54 | 10.54 | -0.08 (-0.75%) | 7,064 |
8 Aug 2018 | INR | 11.35 | 11.35 | 10.6 | 10.62 | 10.62 | -0.27 (-2.48%) | 8,775 |
7 Aug 2018 | INR | 10.11 | 11.39 | 10.11 | 10.89 | 10.89 | +0.06 (+0.55%) | 7,463 |
6 Aug 2018 | INR | 10.75 | 11.72 | 10.61 | 10.83 | 10.83 | +0.17 (+1.59%) | 9,090 |
3 Aug 2018 | INR | 11 | 11 | 10.61 | 10.66 | 10.66 | +0.14 (+1.33%) | 7,316 |
2 Aug 2018 | INR | 10 | 10.97 | 10 | 10.52 | 10.52 | -0.19 (-1.77%) | 15,257 |
1 Aug 2018 | INR | 11.9 | 11.9 | 10.54 | 10.71 | 10.71 | -0.11 (-1.02%) | 8,103 |