Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 34 | 34.9 | 33.75 | 33.9 | 33.9 | +0.15 (+0.44%) | 3,889 |
12 Sep 2018 | INR | 33.75 | 34.8 | 33.75 | 33.75 | 33.75 | -0.3 (-0.88%) | 1,625 |
11 Sep 2018 | INR | 34.05 | 34.25 | 34 | 34.05 | 34.05 | -0.05 (-0.15%) | 4,456 |
10 Sep 2018 | INR | 34.9 | 34.9 | 33.6 | 34.1 | 34.1 | -0.8 (-2.29%) | 1,437 |
7 Sep 2018 | INR | 33.6 | 34.9 | 33.6 | 34.9 | 34.9 | +0.3 (+0.87%) | 2,283 |
6 Sep 2018 | INR | 36 | 36 | 33.8 | 34.6 | 34.6 | 0.0 (0.0%) | 2,082 |
5 Sep 2018 | INR | 34.1 | 35 | 33.7 | 34.6 | 34.6 | -0.4 (-1.14%) | 1,929 |
4 Sep 2018 | INR | 35.7 | 35.7 | 35 | 35 | 35 | -0.7 (-1.96%) | 2,675 |
3 Sep 2018 | INR | 36.9 | 36.9 | 35 | 35.7 | 35.7 | +0.55 (+1.56%) | 2,224 |
31 Aug 2018 | INR | 35.05 | 36.85 | 35.05 | 35.15 | 35.15 | -0.85 (-2.36%) | 1,380 |
30 Aug 2018 | INR | 35.15 | 36.85 | 35 | 36 | 36 | +0.8 (+2.27%) | 6,180 |
29 Aug 2018 | INR | 36.8 | 36.8 | 35.15 | 35.2 | 35.2 | -0.6 (-1.68%) | 3,705 |
28 Aug 2018 | INR | 35.6 | 37.8 | 35.6 | 35.8 | 35.8 | -0.5 (-1.38%) | 2,309 |
27 Aug 2018 | INR | 35.1 | 37.1 | 35 | 36.3 | 36.3 | +0.9 (+2.54%) | 3,472 |
24 Aug 2018 | INR | 36 | 36 | 34.8 | 35.4 | 35.4 | -1.05 (-2.88%) | 6,239 |
23 Aug 2018 | INR | 37.15 | 37.75 | 36.1 | 36.45 | 36.45 | -0.55 (-1.49%) | 2,792 |
21 Aug 2018 | INR | 36.15 | 37 | 36.1 | 37 | 37 | +0.65 (+1.79%) | 1,657 |
20 Aug 2018 | INR | 37 | 37.05 | 36.05 | 36.35 | 36.35 | -0.4 (-1.09%) | 8,094 |
17 Aug 2018 | INR | 37 | 37.7 | 36.1 | 36.75 | 36.75 | -0.45 (-1.21%) | 2,601 |
16 Aug 2018 | INR | 37.25 | 38.5 | 37.05 | 37.2 | 37.2 | +0.1 (+0.27%) | 2,911 |
14 Aug 2018 | INR | 39 | 39 | 37 | 37.1 | 37.1 | -1.05 (-2.75%) | 2,438 |
13 Aug 2018 | INR | 39.8 | 39.8 | 37.15 | 38.15 | 38.15 | 0.0 (0.0%) | 3,500 |
10 Aug 2018 | INR | 39.25 | 39.45 | 37.8 | 38.15 | 38.15 | 0.0 (0.0%) | 2,524 |
9 Aug 2018 | INR | 38.1 | 39.5 | 37.75 | 38.15 | 38.15 | -0.85 (-2.18%) | 7,754 |
8 Aug 2018 | INR | 39.5 | 39.6 | 38.6 | 39 | 39 | -0.15 (-0.38%) | 4,932 |
7 Aug 2018 | INR | 40.8 | 40.8 | 38.5 | 39.15 | 39.15 | -0.85 (-2.13%) | 11,624 |
6 Aug 2018 | INR | 41 | 41.35 | 39.9 | 40 | 40 | -0.35 (-0.87%) | 11,179 |
3 Aug 2018 | INR | 40.6 | 40.9 | 40 | 40.35 | 40.35 | +0.55 (+1.38%) | 6,310 |
2 Aug 2018 | INR | 40.8 | 40.8 | 39 | 39.8 | 39.8 | -0.6 (-1.49%) | 6,090 |
1 Aug 2018 | INR | 40.05 | 40.8 | 39.15 | 40.4 | 40.4 | +0.35 (+0.87%) | 6,936 |