Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2018 | INR | 47.95 | 47.95 | 45.5 | 46.95 | 46.95 | +1 (+2.18%) | 712 |
26 Oct 2018 | INR | 44.5 | 46 | 44 | 45.95 | 45.95 | +0.05 (+0.11%) | 507 |
25 Oct 2018 | INR | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0.0 (0.0%) | 0 |
24 Oct 2018 | INR | 42.25 | 45.9 | 42.25 | 45.9 | 45.9 | +0.75 (+1.66%) | 480 |
23 Oct 2018 | INR | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.85 (-1.85%) | 0 |
22 Oct 2018 | INR | 46.2 | 53.65 | 44.6 | 46 | 46 | -2.55 (-5.25%) | 788 |
19 Oct 2018 | INR | 48.15 | 50.95 | 46.6 | 48.55 | 48.55 | +0.25 (+0.52%) | 162 |
17 Oct 2018 | INR | 50.5 | 50.5 | 48.3 | 48.3 | 48.3 | -1.95 (-3.88%) | 550 |
16 Oct 2018 | INR | 49.8 | 50.25 | 49.1 | 50.25 | 50.25 | -0.65 (-1.28%) | 450 |
15 Oct 2018 | INR | 47.4 | 52.9 | 46 | 50.9 | 50.9 | +6.15 (+13.74%) | 783 |
12 Oct 2018 | INR | 44.1 | 46 | 44 | 44.75 | 44.75 | +1.25 (+2.87%) | 752 |
11 Oct 2018 | INR | 44 | 44 | 43.5 | 43.5 | 43.5 | -0.5 (-1.14%) | 200 |
10 Oct 2018 | INR | 41.3 | 44.5 | 41.3 | 44 | 44 | 0.0 (0.0%) | 393 |
9 Oct 2018 | INR | 44 | 44 | 44 | 44 | 44 | 0.0 (0.0%) | 0 |
8 Oct 2018 | INR | 44 | 44 | 44 | 44 | 44 | +1 (+2.33%) | 0 |
5 Oct 2018 | INR | 42 | 44 | 42 | 43 | 43 | +1.4 (+3.37%) | 20 |
4 Oct 2018 | INR | 45.05 | 47.15 | 41.05 | 41.6 | 41.6 | -1.3 (-3.03%) | 662 |
3 Oct 2018 | INR | 41.6 | 43.1 | 41.6 | 42.9 | 42.9 | +0.5 (+1.18%) | 675 |
1 Oct 2018 | INR | 41 | 45.95 | 41 | 42.4 | 42.4 | -0.4 (-0.93%) | 1,449 |
28 Sep 2018 | INR | 47.6 | 47.6 | 41.85 | 42.8 | 42.8 | -3.7 (-7.96%) | 2,892 |
27 Sep 2018 | INR | 46 | 46.5 | 46 | 46.5 | 46.5 | +1.5 (+3.33%) | 51 |
26 Sep 2018 | INR | 45.95 | 46 | 44 | 45 | 45 | +1.95 (+4.53%) | 3,159 |
25 Sep 2018 | INR | 47 | 47 | 43 | 43.05 | 43.05 | -3.4 (-7.32%) | 5,225 |
24 Sep 2018 | INR | 47.05 | 49.5 | 45.1 | 46.45 | 46.45 | -1.35 (-2.82%) | 7,684 |
21 Sep 2018 | INR | 51.25 | 51.25 | 47.5 | 47.8 | 47.8 | -3.45 (-6.73%) | 3,126 |
19 Sep 2018 | INR | 50 | 51.5 | 50 | 51.25 | 51.25 | 0.0 (0.0%) | 120 |
18 Sep 2018 | INR | 52.6 | 52.6 | 51.2 | 51.25 | 51.25 | -1.05 (-2.01%) | 860 |
17 Sep 2018 | INR | 51.65 | 55 | 51.65 | 52.3 | 52.3 | +0.05 (+0.10%) | 2,100 |
14 Sep 2018 | INR | 52.9 | 52.9 | 52.25 | 52.25 | 52.25 | -0.3 (-0.57%) | 200 |
12 Sep 2018 | INR | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.5 (-0.94%) | 18 |