Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 30.6 | 30.6 | 28.7 | 29.25 | 29.25 | -1.15 (-3.78%) | 59,011 |
30 Oct 2018 | INR | 29.7 | 31.55 | 29.7 | 30.4 | 30.4 | +0.45 (+1.50%) | 123,648 |
29 Oct 2018 | INR | 28.3 | 30.2 | 28.3 | 29.95 | 29.95 | +1.3 (+4.54%) | 127,548 |
26 Oct 2018 | INR | 28.05 | 29.5 | 27.7 | 28.65 | 28.65 | +0.35 (+1.24%) | 81,475 |
25 Oct 2018 | INR | 29 | 29.65 | 28.2 | 28.3 | 28.3 | -1 (-3.41%) | 75,530 |
24 Oct 2018 | INR | 29 | 29.7 | 28.1 | 29.3 | 29.3 | +0.6 (+2.09%) | 77,324 |
23 Oct 2018 | INR | 30.35 | 30.35 | 28.2 | 28.7 | 28.7 | -1.65 (-5.44%) | 100,902 |
22 Oct 2018 | INR | 30.15 | 32 | 30 | 30.35 | 30.35 | -0.05 (-0.16%) | 250,231 |
19 Oct 2018 | INR | 29.2 | 31 | 28.7 | 30.4 | 30.4 | +0.65 (+2.18%) | 226,874 |
17 Oct 2018 | INR | 30.65 | 31.3 | 29.25 | 29.75 | 29.75 | -0.35 (-1.16%) | 145,330 |
16 Oct 2018 | INR | 29.4 | 30.65 | 29 | 30.1 | 30.1 | +1.05 (+3.61%) | 152,565 |
15 Oct 2018 | INR | 29.5 | 30 | 28.55 | 29.05 | 29.05 | +0.25 (+0.87%) | 89,141 |
12 Oct 2018 | INR | 29.4 | 30.55 | 28.25 | 28.8 | 28.8 | -0.05 (-0.17%) | 158,069 |
11 Oct 2018 | INR | 26.65 | 30.5 | 26.65 | 28.85 | 28.85 | 0.0 (0.0%) | 266,529 |
10 Oct 2018 | INR | 27.4 | 29.5 | 26.55 | 28.85 | 28.85 | +1.75 (+6.46%) | 418,492 |
9 Oct 2018 | INR | 25.9 | 27.55 | 25.9 | 27.1 | 27.1 | +2.2 (+8.84%) | 241,872 |
8 Oct 2018 | INR | 26.5 | 28.15 | 23.55 | 24.9 | 24.9 | -1.85 (-6.92%) | 321,329 |
5 Oct 2018 | INR | 28.85 | 29 | 26.75 | 26.75 | 26.75 | -1.4 (-4.97%) | 173,937 |
4 Oct 2018 | INR | 29.05 | 30.3 | 27.85 | 28.15 | 28.15 | -0.9 (-3.10%) | 149,926 |
3 Oct 2018 | INR | 28.7 | 29.1 | 28 | 29.05 | 29.05 | +1.3 (+4.68%) | 304,202 |
1 Oct 2018 | INR | 25.3 | 27.85 | 25.25 | 27.75 | 27.75 | +1.2 (+4.52%) | 582,545 |
28 Sep 2018 | INR | 28 | 28 | 26.4 | 26.55 | 26.55 | -1.2 (-4.32%) | 418,494 |
27 Sep 2018 | INR | 28.05 | 28.4 | 27.6 | 27.75 | 27.75 | -0.25 (-0.89%) | 119,389 |
26 Sep 2018 | INR | 29.25 | 29.5 | 27.8 | 28 | 28 | -0.95 (-3.28%) | 174,600 |
25 Sep 2018 | INR | 29 | 29.9 | 28.95 | 28.95 | 28.95 | -1.5 (-4.93%) | 274,929 |
24 Sep 2018 | INR | 30.5 | 31.7 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 333,144 |
21 Sep 2018 | INR | 34 | 34.4 | 32.05 | 32.05 | 32.05 | -1.65 (-4.90%) | 159,899 |
19 Sep 2018 | INR | 32.55 | 33.75 | 32.55 | 33.7 | 33.7 | +1.55 (+4.82%) | 334,501 |
18 Sep 2018 | INR | 32.25 | 33 | 31.8 | 32.15 | 32.15 | -0.1 (-0.31%) | 99,385 |
17 Sep 2018 | INR | 32.9 | 34.2 | 31.95 | 32.25 | 32.25 | -0.65 (-1.98%) | 256,246 |