Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2018 | INR | 52.8 | 52.8 | 52.8 | 52.8 | 528 | 0.0 (0.0%) | 0 |
17 Sep 2018 | INR | 52.8 | 52.8 | 52.5 | 52.8 | 528 | +2.45 (+4.87%) | 93 |
14 Sep 2018 | INR | 45.75 | 50.35 | 45.75 | 50.35 | 503.5 | +2.35 (+4.90%) | 71 |
12 Sep 2018 | INR | 48.05 | 53 | 48 | 48 | 480 | -2.5 (-4.95%) | 204 |
11 Sep 2018 | INR | 48.15 | 50.5 | 48.15 | 50.5 | 505 | +2.35 (+4.88%) | 136 |
10 Sep 2018 | INR | 46.35 | 48.15 | 44.65 | 48.15 | 481.5 | +2.25 (+4.90%) | 630 |
7 Sep 2018 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 459 | -0.65 (-1.40%) | 100 |
6 Sep 2018 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 465.5 | 0.0 (0.0%) | 0 |
5 Sep 2018 | INR | 46.6 | 46.6 | 46.55 | 46.55 | 465.5 | 0.0 (0.0%) | 50 |
4 Sep 2018 | INR | 46.55 | 46.55 | 46.55 | 46.55 | 465.5 | 0.0 (0.0%) | 0 |
3 Sep 2018 | INR | 46.8 | 46.8 | 46.55 | 46.55 | 465.5 | +0.75 (+1.64%) | 62 |
31 Aug 2018 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 458 | 0.0 (0.0%) | 0 |
30 Aug 2018 | INR | 47.8 | 47.8 | 45.8 | 45.8 | 458 | -2 (-4.18%) | 52 |
29 Aug 2018 | INR | 47.8 | 47.8 | 47.8 | 47.8 | 478 | 0.0 (0.0%) | 0 |
28 Aug 2018 | INR | 47.8 | 47.8 | 45.6 | 47.8 | 478 | +0.05 (+0.10%) | 265 |
27 Aug 2018 | INR | 47.75 | 47.75 | 47.75 | 47.75 | 477.5 | +0.15 (+0.32%) | 50 |
24 Aug 2018 | INR | 49.5 | 49.5 | 47.6 | 47.6 | 476 | -2.4 (-4.80%) | 312 |
23 Aug 2018 | INR | 50 | 50 | 50 | 50 | 500 | +0.05 (+0.10%) | 146 |
21 Aug 2018 | INR | 53.4 | 53.4 | 49.95 | 49.95 | 499.5 | -0.95 (-1.87%) | 256 |
20 Aug 2018 | INR | 48.1 | 50.9 | 48.1 | 50.9 | 509 | +2.4 (+4.95%) | 126 |
17 Aug 2018 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 485 | -2 (-3.96%) | 97 |
16 Aug 2018 | INR | 48.5 | 50.7 | 46.1 | 50.5 | 505 | +2.2 (+4.55%) | 2,181 |
14 Aug 2018 | INR | 44.75 | 48.3 | 44.75 | 48.3 | 483 | +2.3 (+5.00%) | 400 |
13 Aug 2018 | INR | 46 | 46 | 46 | 46 | 460 | -1.05 (-2.23%) | 8 |
10 Aug 2018 | INR | 47 | 47.1 | 47 | 47.05 | 470.5 | +0.05 (+0.11%) | 987 |
9 Aug 2018 | INR | 47 | 47 | 47 | 47 | 470 | 0.0 (0.0%) | 0 |
8 Aug 2018 | INR | 47 | 47 | 47 | 47 | 470 | 0.0 (0.0%) | 0 |
7 Aug 2018 | INR | 47 | 47 | 47 | 47 | 470 | -0.1 (-0.21%) | 25 |
6 Aug 2018 | INR | 47.5 | 47.5 | 47 | 47.1 | 471 | -0.4 (-0.84%) | 3,054 |
3 Aug 2018 | INR | 47.5 | 47.5 | 47.5 | 47.5 | 475 | 0.0 (0.0%) | 0 |