Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 31.4 | 32.3 | 30.55 | 31 | 31 | -0.15 (-0.48%) | 89,380 |
30 Jul 2018 | INR | 30.1 | 32.6 | 29.4 | 31.15 | 31.15 | +2.1 (+7.23%) | 174,348 |
27 Jul 2018 | INR | 29.25 | 29.45 | 28.85 | 29.05 | 29.05 | +0.15 (+0.52%) | 72,572 |
26 Jul 2018 | INR | 29 | 29.3 | 28.7 | 28.9 | 28.9 | +0.3 (+1.05%) | 15,359 |
25 Jul 2018 | INR | 29.25 | 29.25 | 28.5 | 28.6 | 28.6 | -0.75 (-2.56%) | 18,301 |
24 Jul 2018 | INR | 29.5 | 29.85 | 29.2 | 29.35 | 29.35 | -0.1 (-0.34%) | 38,190 |
23 Jul 2018 | INR | 29.15 | 29.6 | 29 | 29.45 | 29.45 | +0.95 (+3.33%) | 22,084 |
20 Jul 2018 | INR | 28.8 | 29.3 | 27.75 | 28.5 | 28.5 | +0.95 (+3.45%) | 76,192 |
19 Jul 2018 | INR | 27.3 | 28.4 | 26.55 | 27.55 | 27.55 | +0.25 (+0.92%) | 29,109 |
18 Jul 2018 | INR | 28.5 | 28.75 | 26.95 | 27.3 | 27.3 | -0.8 (-2.85%) | 17,626 |
17 Jul 2018 | INR | 26.85 | 29 | 26.75 | 28.1 | 28.1 | +1.35 (+5.05%) | 42,085 |
16 Jul 2018 | INR | 28.55 | 28.55 | 25.45 | 26.75 | 26.75 | -1.15 (-4.12%) | 52,741 |
13 Jul 2018 | INR | 29.35 | 29.7 | 27.45 | 27.9 | 27.9 | -1.3 (-4.45%) | 33,489 |
12 Jul 2018 | INR | 30.5 | 30.8 | 29 | 29.2 | 29.2 | -1.15 (-3.79%) | 55,141 |
11 Jul 2018 | INR | 31.1 | 31.1 | 30.15 | 30.35 | 30.35 | -0.55 (-1.78%) | 8,225 |
10 Jul 2018 | INR | 30 | 32.35 | 30 | 30.9 | 30.9 | +1.05 (+3.52%) | 55,921 |
9 Jul 2018 | INR | 29.75 | 30.55 | 29.7 | 29.85 | 29.85 | +0.15 (+0.51%) | 28,980 |
6 Jul 2018 | INR | 29.3 | 30.25 | 29.05 | 29.7 | 29.7 | +0.5 (+1.71%) | 16,031 |
5 Jul 2018 | INR | 31.15 | 31.15 | 29 | 29.2 | 29.2 | -0.8 (-2.67%) | 15,630 |
4 Jul 2018 | INR | 30.1 | 30.45 | 29.7 | 30 | 30 | +0.1 (+0.33%) | 29,037 |
3 Jul 2018 | INR | 30.9 | 31.5 | 29.8 | 29.9 | 29.9 | -0.8 (-2.61%) | 11,376 |
2 Jul 2018 | INR | 30.55 | 30.9 | 30.1 | 30.7 | 30.7 | +0.8 (+2.68%) | 22,429 |
29 Jun 2018 | INR | 30.85 | 31.85 | 29.8 | 29.9 | 29.9 | -0.45 (-1.48%) | 26,460 |
28 Jun 2018 | INR | 30.5 | 30.9 | 29.6 | 30.35 | 30.35 | +0.15 (+0.50%) | 27,865 |
27 Jun 2018 | INR | 31.35 | 31.75 | 29.85 | 30.2 | 30.2 | -1.45 (-4.58%) | 12,019 |
26 Jun 2018 | INR | 31.75 | 32.8 | 31.1 | 31.65 | 31.65 | +0.1 (+0.32%) | 26,475 |
25 Jun 2018 | INR | 31.75 | 32.6 | 31.4 | 31.55 | 31.55 | -0.05 (-0.16%) | 17,024 |
22 Jun 2018 | INR | 31.1 | 31.7 | 30.5 | 31.6 | 31.6 | +1.15 (+3.78%) | 17,176 |
21 Jun 2018 | INR | 31.45 | 31.6 | 30 | 30.45 | 30.45 | -0.9 (-2.87%) | 17,196 |
20 Jun 2018 | INR | 31.55 | 32.5 | 30.35 | 31.35 | 31.35 | +0.45 (+1.46%) | 25,113 |