Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 22.65 | 22.65 | 21.25 | 21.7 | 21.7 | -0.45 (-2.03%) | 1,770 |
11 Sep 2018 | INR | 22.3 | 22.3 | 22 | 22.15 | 22.15 | +0.9 (+4.24%) | 1,800 |
10 Sep 2018 | INR | 21.3 | 21.35 | 19.35 | 21.25 | 21.25 | +0.9 (+4.42%) | 5,893 |
7 Sep 2018 | INR | 20.25 | 20.35 | 19.85 | 20.35 | 20.35 | +0.65 (+3.30%) | 1,001 |
6 Sep 2018 | INR | 18.1 | 19.7 | 18.1 | 19.7 | 19.7 | +0.75 (+3.96%) | 277 |
5 Sep 2018 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | +0.6 (+3.27%) | 20 |
4 Sep 2018 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 28 |
3 Sep 2018 | INR | 18 | 19.35 | 18 | 19.3 | 19.3 | +0.7 (+3.76%) | 75 |
31 Aug 2018 | INR | 19 | 19.7 | 18.15 | 18.6 | 18.6 | -0.25 (-1.33%) | 2,723 |
30 Aug 2018 | INR | 18 | 18.85 | 18 | 18.85 | 18.85 | +0.85 (+4.72%) | 1,159 |
29 Aug 2018 | INR | 18.1 | 18.1 | 18 | 18 | 18 | -0.9 (-4.76%) | 128 |
28 Aug 2018 | INR | 18.1 | 18.95 | 18.05 | 18.9 | 18.9 | -0.05 (-0.26%) | 575 |
27 Aug 2018 | INR | 18.95 | 18.95 | 18 | 18.95 | 18.95 | +0.25 (+1.34%) | 48 |
24 Aug 2018 | INR | 17.8 | 18.7 | 17.8 | 18.7 | 18.7 | 0.0 (0.0%) | 356 |
23 Aug 2018 | INR | 17.8 | 18.7 | 17.8 | 18.7 | 18.7 | 0.0 (0.0%) | 602 |
21 Aug 2018 | INR | 17.5 | 19 | 17.2 | 18.7 | 18.7 | +0.6 (+3.31%) | 2,331 |
20 Aug 2018 | INR | 18.85 | 19.65 | 17.9 | 18.1 | 18.1 | -0.7 (-3.72%) | 3,354 |
17 Aug 2018 | INR | 18.8 | 18.8 | 17.15 | 18.8 | 18.8 | +0.75 (+4.16%) | 492 |
16 Aug 2018 | INR | 18.05 | 19 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 2,221 |
14 Aug 2018 | INR | 19 | 19 | 18.2 | 19 | 19 | -0.15 (-0.78%) | 1,158 |
13 Aug 2018 | INR | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.0 (0.0%) | 0 |
10 Aug 2018 | INR | 17.35 | 19.15 | 17.35 | 19.15 | 19.15 | +0.9 (+4.93%) | 567 |
9 Aug 2018 | INR | 18.1 | 18.25 | 18.1 | 18.25 | 18.25 | 0.0 (0.0%) | 988 |
8 Aug 2018 | INR | 18.3 | 18.3 | 17.5 | 18.25 | 18.25 | +0.8 (+4.58%) | 303 |
7 Aug 2018 | INR | 16.2 | 17.9 | 16.2 | 17.45 | 17.45 | +0.4 (+2.35%) | 1,543 |
6 Aug 2018 | INR | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 150 |
3 Aug 2018 | INR | 17 | 17.25 | 16.15 | 17.05 | 17.05 | +0.05 (+0.29%) | 1,066 |
2 Aug 2018 | INR | 17 | 17 | 17 | 17 | 17 | 0.0 (0.0%) | 0 |
1 Aug 2018 | INR | 16 | 17.5 | 15.9 | 17 | 17 | +0.3 (+1.80%) | 1,506 |
31 Jul 2018 | INR | 16.7 | 18.4 | 16.7 | 16.7 | 16.7 | -0.85 (-4.84%) | 1,980 |