Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 77 | 78 | 74 | 75.35 | 75.35 | +1.3 (+1.76%) | 33,619 |
12 Sep 2018 | INR | 71.35 | 75.4 | 71.35 | 74.05 | 74.05 | 0.0 (0.0%) | 7,900 |
11 Sep 2018 | INR | 74.7 | 74.75 | 73.5 | 74.05 | 74.05 | +0.25 (+0.34%) | 4,545 |
10 Sep 2018 | INR | 74.3 | 75 | 72.95 | 73.8 | 73.8 | -0.5 (-0.67%) | 3,546 |
7 Sep 2018 | INR | 74.45 | 74.8 | 72.5 | 74.3 | 74.3 | +1.25 (+1.71%) | 13,649 |
6 Sep 2018 | INR | 72.15 | 74.5 | 72.15 | 73.05 | 73.05 | 0.0 (0.0%) | 11,177 |
5 Sep 2018 | INR | 72.4 | 74.65 | 72.05 | 73.05 | 73.05 | -0.1 (-0.14%) | 11,043 |
4 Sep 2018 | INR | 74.7 | 76 | 72.6 | 73.15 | 73.15 | -1.9 (-2.53%) | 8,702 |
3 Sep 2018 | INR | 75.45 | 77.8 | 74.6 | 75.05 | 75.05 | +0.85 (+1.15%) | 16,613 |
31 Aug 2018 | INR | 75.35 | 77 | 74 | 74.2 | 74.2 | +0.35 (+0.47%) | 19,515 |
30 Aug 2018 | INR | 79 | 79.5 | 73.05 | 73.85 | 73.85 | -1.45 (-1.93%) | 12,833 |
29 Aug 2018 | INR | 75.8 | 75.8 | 73.3 | 75.3 | 75.3 | +1.95 (+2.66%) | 10,181 |
28 Aug 2018 | INR | 76.95 | 76.95 | 73 | 73.35 | 73.35 | -1.05 (-1.41%) | 3,594 |
27 Aug 2018 | INR | 75 | 78.95 | 73.05 | 74.4 | 74.4 | -0.8 (-1.06%) | 15,105 |
24 Aug 2018 | INR | 81.45 | 81.45 | 74.35 | 75.2 | 75.2 | -1.15 (-1.51%) | 12,564 |
23 Aug 2018 | INR | 75.1 | 80 | 75.1 | 76.35 | 76.35 | +1.25 (+1.66%) | 14,381 |
21 Aug 2018 | INR | 81.9 | 81.9 | 74 | 75.1 | 75.1 | -3.25 (-4.15%) | 22,009 |
20 Aug 2018 | INR | 81.95 | 82 | 77.05 | 78.35 | 78.35 | -1.55 (-1.94%) | 57,159 |
17 Aug 2018 | INR | 86 | 86 | 78.5 | 79.9 | 79.9 | -1.55 (-1.90%) | 22,608 |
16 Aug 2018 | INR | 82.95 | 86 | 80.5 | 81.45 | 81.45 | -0.8 (-0.97%) | 44,230 |
14 Aug 2018 | INR | 88 | 88.9 | 81.25 | 82.25 | 82.25 | -2.65 (-3.12%) | 106,002 |
13 Aug 2018 | INR | 85 | 91.3 | 76.45 | 84.9 | 84.9 | +0.85 (+1.01%) | 48,583 |
10 Aug 2018 | INR | 93.95 | 94 | 83.35 | 84.05 | 84.05 | -3.45 (-3.94%) | 50,076 |
9 Aug 2018 | INR | 81.75 | 88.05 | 80 | 87.5 | 87.5 | +7.45 (+9.31%) | 76,172 |
8 Aug 2018 | INR | 86.4 | 88.9 | 79 | 80.05 | 80.05 | -4.25 (-5.04%) | 71,312 |
7 Aug 2018 | INR | 80 | 84.3 | 79.5 | 84.3 | 84.3 | +7.65 (+9.98%) | 41,358 |
6 Aug 2018 | INR | 74.9 | 76.65 | 73.25 | 76.65 | 76.65 | +3.65 (+5%) | 19,515 |
3 Aug 2018 | INR | 74.75 | 75.45 | 72.35 | 73 | 73 | +1.1 (+1.53%) | 12,811 |
2 Aug 2018 | INR | 77.45 | 77.45 | 71.5 | 71.9 | 71.9 | -1.95 (-2.64%) | 16,942 |
1 Aug 2018 | INR | 79.5 | 79.8 | 73.2 | 73.85 | 73.85 | -2.15 (-2.83%) | 35,571 |