Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 76.95 | 76.95 | 73.55 | 74.05 | 74.05 | -1.3 (-1.73%) | 5,707 |
12 Sep 2018 | INR | 73.6 | 76.1 | 72.1 | 75.35 | 75.35 | +0.15 (+0.20%) | 2,148 |
11 Sep 2018 | INR | 75.05 | 76.2 | 74.2 | 75.2 | 75.2 | -0.75 (-0.99%) | 2,438 |
10 Sep 2018 | INR | 76.1 | 77 | 75.9 | 75.95 | 75.95 | -1 (-1.30%) | 2,127 |
7 Sep 2018 | INR | 76.85 | 77.85 | 75.75 | 76.95 | 76.95 | -0.45 (-0.58%) | 1,484 |
6 Sep 2018 | INR | 78.3 | 79 | 75.1 | 77.4 | 77.4 | -0.4 (-0.51%) | 4,675 |
5 Sep 2018 | INR | 78.7 | 81.75 | 77 | 77.8 | 77.8 | -0.4 (-0.51%) | 8,257 |
4 Sep 2018 | INR | 78.15 | 78.55 | 76.6 | 78.2 | 78.2 | -0.35 (-0.45%) | 4,203 |
3 Sep 2018 | INR | 78.85 | 80.75 | 78 | 78.55 | 78.55 | -0.8 (-1.01%) | 4,119 |
31 Aug 2018 | INR | 78.35 | 81 | 77.7 | 79.35 | 79.35 | +0.05 (+0.06%) | 4,331 |
30 Aug 2018 | INR | 77.65 | 80.6 | 77.6 | 79.3 | 79.3 | -0.2 (-0.25%) | 1,551 |
29 Aug 2018 | INR | 79.3 | 80.15 | 79.15 | 79.5 | 79.5 | +0.05 (+0.06%) | 709 |
28 Aug 2018 | INR | 79.85 | 80.2 | 78.55 | 79.45 | 79.45 | -0.3 (-0.38%) | 7,527 |
27 Aug 2018 | INR | 79.2 | 81.9 | 79.05 | 79.75 | 79.75 | -0.2 (-0.25%) | 3,005 |
24 Aug 2018 | INR | 80.2 | 80.75 | 79.2 | 79.95 | 79.95 | -0.25 (-0.31%) | 3,299 |
23 Aug 2018 | INR | 82.5 | 82.5 | 79.75 | 80.2 | 80.2 | -2.2 (-2.67%) | 8,531 |
21 Aug 2018 | INR | 84.1 | 84.1 | 82.05 | 82.4 | 82.4 | -0.45 (-0.54%) | 3,039 |
20 Aug 2018 | INR | 83 | 84.15 | 82.5 | 82.85 | 82.85 | -0.65 (-0.78%) | 2,610 |
17 Aug 2018 | INR | 85.75 | 85.75 | 82.2 | 83.5 | 83.5 | +0.1 (+0.12%) | 6,859 |
16 Aug 2018 | INR | 87.4 | 87.75 | 82.5 | 83.4 | 83.4 | -6 (-6.71%) | 7,655 |
14 Aug 2018 | INR | 89.8 | 93.7 | 88.5 | 89.4 | 89.4 | +1.9 (+2.17%) | 32,413 |
13 Aug 2018 | INR | 87.3 | 89.2 | 85.35 | 87.5 | 87.5 | +0.3 (+0.34%) | 5,673 |
10 Aug 2018 | INR | 91 | 91.95 | 86.2 | 87.2 | 87.2 | -2.95 (-3.27%) | 11,868 |
9 Aug 2018 | INR | 88.35 | 92.55 | 87 | 90.15 | 90.15 | +3.55 (+4.10%) | 57,965 |
8 Aug 2018 | INR | 86.9 | 89.9 | 84 | 86.6 | 86.6 | +0.8 (+0.93%) | 22,481 |
7 Aug 2018 | INR | 85 | 87.9 | 84 | 85.8 | 85.8 | +2.55 (+3.06%) | 6,519 |
6 Aug 2018 | INR | 84.95 | 85.1 | 82.9 | 83.25 | 83.25 | -1.65 (-1.94%) | 3,408 |
3 Aug 2018 | INR | 82 | 86.35 | 80.8 | 84.9 | 84.9 | +3.95 (+4.88%) | 23,025 |
2 Aug 2018 | INR | 82.05 | 83.7 | 79.9 | 80.95 | 80.95 | -1.2 (-1.46%) | 8,173 |
1 Aug 2018 | INR | 85.9 | 86 | 82.05 | 82.15 | 82.15 | -2.6 (-3.07%) | 6,098 |