Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 28.3 | 29.95 | 27 | 28.65 | 26.0455 | -0.55 (-1.88%) | 9,626 |
30 Jul 2018 | INR | 29 | 31 | 29 | 29.2 | 26.5455 | -0.45 (-1.52%) | 1,210 |
27 Jul 2018 | INR | 29.4 | 30.15 | 28.7 | 29.65 | 26.9545 | +0.75 (+2.60%) | 1,360 |
26 Jul 2018 | INR | 31.75 | 31.75 | 28.35 | 28.9 | 26.2727 | -2.1 (-6.77%) | 4,027 |
25 Jul 2018 | INR | 30 | 31.5 | 30 | 31 | 28.1818 | +0.8 (+2.65%) | 3,033 |
24 Jul 2018 | INR | 31.9 | 31.9 | 30 | 30.2 | 27.4545 | -0.7 (-2.27%) | 2,130 |
23 Jul 2018 | INR | 30 | 31 | 30 | 30.9 | 28.0909 | +0.85 (+2.83%) | 2,782 |
20 Jul 2018 | INR | 30.7 | 32 | 28.1 | 30.05 | 27.3182 | +0.15 (+0.50%) | 4,959 |
19 Jul 2018 | INR | 33 | 33 | 28.05 | 29.9 | 27.1818 | 0.0 (0.0%) | 440 |
18 Jul 2018 | INR | 29.2 | 30.15 | 29 | 29.9 | 27.1818 | +0.7 (+2.40%) | 2,581 |
17 Jul 2018 | INR | 29.1 | 30.7 | 29 | 29.2 | 26.5455 | +0.3 (+1.04%) | 1,566 |
16 Jul 2018 | INR | 29.1 | 31.95 | 28.15 | 28.9 | 26.2727 | -1.65 (-5.40%) | 2,696 |
13 Jul 2018 | INR | 26.25 | 32.8 | 26.25 | 30.55 | 27.7727 | +1.55 (+5.34%) | 6,067 |
12 Jul 2018 | INR | 28.4 | 29.4 | 27.6 | 29 | 26.3636 | +0.5 (+1.75%) | 7,721 |
11 Jul 2018 | INR | 29.5 | 29.5 | 27.6 | 28.5 | 25.9091 | +1 (+3.64%) | 2,954 |
10 Jul 2018 | INR | 26.55 | 29 | 26.5 | 27.5 | 25 | +1.05 (+3.97%) | 4,727 |
9 Jul 2018 | INR | 27.1 | 27.2 | 25.95 | 26.45 | 24.0455 | -0.95 (-3.47%) | 12,371 |
6 Jul 2018 | INR | 28 | 28.25 | 26.7 | 27.4 | 24.9091 | -1 (-3.52%) | 1,357 |
5 Jul 2018 | INR | 27.1 | 29 | 27.1 | 28.4 | 25.8182 | +0.6 (+2.16%) | 396 |
4 Jul 2018 | INR | 27.1 | 27.8 | 27.1 | 27.8 | 25.2727 | +0.1 (+0.36%) | 1,090 |
3 Jul 2018 | INR | 28.8 | 29.5 | 27.15 | 27.7 | 25.1818 | -0.25 (-0.89%) | 2,258 |
2 Jul 2018 | INR | 25.2 | 28.75 | 25.2 | 27.95 | 25.4091 | +0.3 (+1.08%) | 9,029 |
29 Jun 2018 | INR | 27.5 | 28 | 27.5 | 27.65 | 25.1364 | +1.15 (+4.34%) | 2,053 |
28 Jun 2018 | INR | 27 | 28 | 25.5 | 26.5 | 24.0909 | -0.1 (-0.38%) | 9,819 |
27 Jun 2018 | INR | 28.1 | 31.5 | 26 | 26.6 | 24.1818 | -1.05 (-3.80%) | 9,390 |
26 Jun 2018 | INR | 28 | 28 | 27.6 | 27.65 | 25.1364 | -0.55 (-1.95%) | 150 |
25 Jun 2018 | INR | 28.1 | 29.4 | 27.55 | 28.2 | 25.6364 | -0.65 (-2.25%) | 2,495 |
22 Jun 2018 | INR | 28 | 29.8 | 26 | 28.85 | 26.2273 | +0.2 (+0.70%) | 4,345 |
21 Jun 2018 | INR | 28.1 | 29.5 | 27.35 | 28.65 | 26.0455 | +0.1 (+0.35%) | 21,020 |
20 Jun 2018 | INR | 29.2 | 30 | 28.3 | 28.55 | 25.9545 | -1.2 (-4.03%) | 4,596 |