Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 32 | 32.7 | 31 | 32 | 32 | +0.75 (+2.40%) | 7,537 |
12 Sep 2018 | INR | 31.15 | 32 | 31 | 31.25 | 31.25 | -0.75 (-2.34%) | 3,710 |
11 Sep 2018 | INR | 32 | 32.9 | 31.9 | 32 | 32 | -0.2 (-0.62%) | 5,170 |
10 Sep 2018 | INR | 32.4 | 32.6 | 32.2 | 32.2 | 32.2 | -0.3 (-0.92%) | 2,445 |
7 Sep 2018 | INR | 32 | 33.9 | 32 | 32.5 | 32.5 | -0.55 (-1.66%) | 8,200 |
6 Sep 2018 | INR | 31.15 | 33.75 | 30.9 | 33.05 | 33.05 | +1.1 (+3.44%) | 12,612 |
5 Sep 2018 | INR | 33.9 | 34 | 31.3 | 31.95 | 31.95 | -1.3 (-3.91%) | 11,849 |
4 Sep 2018 | INR | 32.95 | 33.7 | 32.1 | 33.25 | 33.25 | +0.4 (+1.22%) | 7,756 |
3 Sep 2018 | INR | 32.85 | 33 | 32.05 | 32.85 | 32.85 | +0.3 (+0.92%) | 5,497 |
31 Aug 2018 | INR | 33.9 | 33.9 | 31.9 | 32.55 | 32.55 | -0.15 (-0.46%) | 6,720 |
30 Aug 2018 | INR | 32.9 | 32.95 | 31.9 | 32.7 | 32.7 | +0.65 (+2.03%) | 3,970 |
29 Aug 2018 | INR | 34 | 34.8 | 31.9 | 32.05 | 32.05 | -1.95 (-5.74%) | 23,049 |
28 Aug 2018 | INR | 35.3 | 35.3 | 33.35 | 34 | 34 | +0.1 (+0.29%) | 2,766 |
27 Aug 2018 | INR | 34.1 | 34.95 | 33.6 | 33.9 | 33.9 | -0.85 (-2.45%) | 5,851 |
24 Aug 2018 | INR | 34.05 | 35 | 33.75 | 34.75 | 34.75 | -0.65 (-1.84%) | 10,690 |
23 Aug 2018 | INR | 34.5 | 35.75 | 34 | 35.4 | 35.4 | +1.5 (+4.42%) | 22,046 |
21 Aug 2018 | INR | 34 | 34.4 | 33.2 | 33.9 | 33.9 | -0.1 (-0.29%) | 4,822 |
20 Aug 2018 | INR | 36 | 36 | 33.9 | 34 | 34 | -2.9 (-7.86%) | 25,130 |
17 Aug 2018 | INR | 34.6 | 37.9 | 34 | 36.9 | 36.9 | +2.3 (+6.65%) | 16,534 |
16 Aug 2018 | INR | 36.65 | 36.65 | 31.7 | 34.6 | 34.6 | +0.55 (+1.62%) | 16,726 |
14 Aug 2018 | INR | 35 | 36 | 34.05 | 34.05 | 34.05 | -3.75 (-9.92%) | 39,611 |
13 Aug 2018 | INR | 38 | 40 | 37.05 | 37.8 | 37.8 | -1.05 (-2.70%) | 6,795 |
10 Aug 2018 | INR | 39.95 | 39.95 | 38 | 38.85 | 38.85 | -0.4 (-1.02%) | 6,284 |
9 Aug 2018 | INR | 38.6 | 43.65 | 38.5 | 39.25 | 39.25 | -0.6 (-1.51%) | 31,530 |
8 Aug 2018 | INR | 43.2 | 44 | 39.05 | 39.85 | 39.85 | -1.9 (-4.55%) | 29,575 |
7 Aug 2018 | INR | 38 | 41.9 | 38 | 41.75 | 41.75 | +3.65 (+9.58%) | 57,723 |
6 Aug 2018 | INR | 39.1 | 39.1 | 36 | 38.1 | 38.1 | +0.85 (+2.28%) | 7,801 |
3 Aug 2018 | INR | 38.4 | 38.4 | 36.95 | 37.25 | 37.25 | -0.7 (-1.84%) | 2,872 |
2 Aug 2018 | INR | 37.9 | 37.95 | 37 | 37.95 | 37.95 | +1.8 (+4.98%) | 3,446 |
1 Aug 2018 | INR | 37.7 | 38 | 36.05 | 36.15 | 36.15 | -1.55 (-4.11%) | 4,300 |