Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 0.97 | 0.98 | 0.91 | 0.95 | 0.95 | -0.02 (-2.06%) | 72,283 |
12 Sep 2018 | INR | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | 0.0 (0.0%) | 7,767,405 |
11 Sep 2018 | INR | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | +0.02 (+2.11%) | 20,341 |
10 Sep 2018 | INR | 0.96 | 0.97 | 0.9 | 0.95 | 0.95 | -0.02 (-2.06%) | 131,748 |
7 Sep 2018 | INR | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.0 (0.0%) | 169,339 |
6 Sep 2018 | INR | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | +0.01 (+1.04%) | 68,109 |
5 Sep 2018 | INR | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 152,102 |
4 Sep 2018 | INR | 1.02 | 1.02 | 0.96 | 1 | 1 | -0.01 (-0.99%) | 283,694 |
3 Sep 2018 | INR | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 110,551 |
31 Aug 2018 | INR | 0.96 | 1.05 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 261,724 |
30 Aug 2018 | INR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 47,887 |
29 Aug 2018 | INR | 0.99 | 1 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 237,458 |
28 Aug 2018 | INR | 1 | 1 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 42,287 |
27 Aug 2018 | INR | 1.03 | 1.03 | 0.95 | 1 | 1 | -0.02 (-1.96%) | 237,542 |
24 Aug 2018 | INR | 1.02 | 1.03 | 0.99 | 1.02 | 1.02 | +0.04 (+4.08%) | 207,134 |
23 Aug 2018 | INR | 1 | 1.02 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 125,979 |
21 Aug 2018 | INR | 1.02 | 1.03 | 0.99 | 1 | 1 | 0.0 (0.0%) | 49,372 |
20 Aug 2018 | INR | 1.12 | 1.12 | 0.98 | 1 | 1 | -0.02 (-1.96%) | 61,865 |
17 Aug 2018 | INR | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 213,050 |
16 Aug 2018 | INR | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 33,255 |
14 Aug 2018 | INR | 1.08 | 1.08 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 86,075 |
13 Aug 2018 | INR | 1.09 | 1.09 | 1 | 1 | 1 | -0.02 (-1.96%) | 21,468 |
10 Aug 2018 | INR | 1.07 | 1.07 | 0.98 | 1.02 | 1.02 | -0.05 (-4.67%) | 188,349 |
9 Aug 2018 | INR | 1.17 | 1.17 | 1.04 | 1.07 | 1.07 | -0.07 (-6.14%) | 509,449 |
8 Aug 2018 | INR | 1.15 | 1.15 | 1.06 | 1.14 | 1.14 | +0.09 (+8.57%) | 229,818 |
7 Aug 2018 | INR | 1.02 | 1.05 | 0.97 | 1.05 | 1.05 | +0.09 (+9.38%) | 144,183 |
6 Aug 2018 | INR | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.04 (+4.35%) | 14,933 |
3 Aug 2018 | INR | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 331,637 |
2 Aug 2018 | INR | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 49,064 |
1 Aug 2018 | INR | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 49,545 |