Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 34.5 | 38.7 | 34.2 | 36.05 | 32.7727 | +1.3 (+3.74%) | 19,031 |
12 Sep 2018 | INR | 35.9 | 36.9 | 33.2 | 34.75 | 31.5909 | -0.3 (-0.86%) | 877 |
11 Sep 2018 | INR | 33.25 | 35.9 | 33.25 | 35.05 | 31.8636 | +1.75 (+5.26%) | 2,422 |
10 Sep 2018 | INR | 35.45 | 35.45 | 33.25 | 33.3 | 30.2727 | -1.35 (-3.90%) | 2,903 |
7 Sep 2018 | INR | 31.65 | 35.75 | 31.6 | 34.65 | 31.5 | +1.35 (+4.05%) | 16,049 |
6 Sep 2018 | INR | 33.9 | 33.95 | 32.25 | 33.3 | 30.2727 | -0.25 (-0.75%) | 2,195 |
5 Sep 2018 | INR | 34.65 | 34.65 | 31.4 | 33.55 | 30.5 | +0.15 (+0.45%) | 3,747 |
4 Sep 2018 | INR | 32.05 | 37.1 | 32 | 33.4 | 30.3636 | -0.4 (-1.18%) | 12,431 |
3 Sep 2018 | INR | 30.3 | 34 | 30.3 | 33.8 | 30.7273 | +1.75 (+5.46%) | 5,812 |
31 Aug 2018 | INR | 31.25 | 33.7 | 30.9 | 32.05 | 29.1364 | +1.05 (+3.39%) | 5,878 |
30 Aug 2018 | INR | 32 | 32 | 30.35 | 31 | 28.1818 | -0.5 (-1.59%) | 261 |
29 Aug 2018 | INR | 29.8 | 32.5 | 29.5 | 31.5 | 28.6364 | +0.85 (+2.77%) | 4,059 |
28 Aug 2018 | INR | 31 | 31 | 30 | 30.65 | 27.8636 | -0.55 (-1.76%) | 2,001 |
27 Aug 2018 | INR | 31 | 31.95 | 30.1 | 31.2 | 28.3636 | -0.75 (-2.35%) | 3,903 |
24 Aug 2018 | INR | 31 | 32.1 | 31 | 31.95 | 29.0455 | +1.05 (+3.40%) | 2,200 |
23 Aug 2018 | INR | 32.7 | 32.7 | 30.5 | 30.9 | 28.0909 | -0.9 (-2.83%) | 3,160 |
21 Aug 2018 | INR | 32.35 | 32.7 | 30.75 | 31.8 | 28.9091 | +0.85 (+2.75%) | 4,348 |
20 Aug 2018 | INR | 30.7 | 32.2 | 30.7 | 30.95 | 28.1364 | -0.55 (-1.75%) | 1,117 |
17 Aug 2018 | INR | 32.5 | 33.75 | 29 | 31.5 | 28.6364 | +1.3 (+4.30%) | 6,442 |
16 Aug 2018 | INR | 29.5 | 30.95 | 29.2 | 30.2 | 27.4545 | -0.3 (-0.98%) | 9,352 |
14 Aug 2018 | INR | 30.5 | 32.45 | 30 | 30.5 | 27.7273 | -1.6 (-4.98%) | 5,355 |
13 Aug 2018 | INR | 32.5 | 32.9 | 31.2 | 32.1 | 29.1818 | +0.6 (+1.90%) | 1,872 |
10 Aug 2018 | INR | 31.2 | 35.05 | 30.35 | 31.5 | 28.6364 | -1.2 (-3.67%) | 8,721 |
9 Aug 2018 | INR | 33.05 | 33.9 | 32.55 | 32.7 | 29.7273 | -0.5 (-1.51%) | 2,977 |
8 Aug 2018 | INR | 31.3 | 34 | 31.3 | 33.2 | 30.1818 | +0.1 (+0.30%) | 4,866 |
7 Aug 2018 | INR | 35.5 | 35.9 | 32.6 | 33.1 | 30.0909 | +0.3 (+0.91%) | 3,760 |
6 Aug 2018 | INR | 34.7 | 35.9 | 31.2 | 32.8 | 29.8182 | -1.25 (-3.67%) | 5,503 |
3 Aug 2018 | INR | 33.5 | 36.7 | 32.05 | 34.05 | 30.9545 | +1.5 (+4.61%) | 19,073 |
2 Aug 2018 | INR | 30.85 | 33.3 | 30.25 | 32.55 | 29.5909 | +3.1 (+10.53%) | 20,172 |
1 Aug 2018 | INR | 30.5 | 30.5 | 29.35 | 29.45 | 26.7727 | +0.8 (+2.79%) | 660 |