Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 19.1 | 19.1 | 17.75 | 17.75 | 17.75 | -0.45 (-2.47%) | 303 |
12 Sep 2018 | INR | 17.1 | 18.75 | 17.1 | 18.2 | 18.2 | +0.25 (+1.39%) | 2,429 |
11 Sep 2018 | INR | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | +0.85 (+4.97%) | 10 |
10 Sep 2018 | INR | 17.1 | 17.1 | 17.1 | 17.1 | 17.1 | -0.85 (-4.74%) | 100 |
7 Sep 2018 | INR | 18 | 18 | 16.7 | 17.95 | 17.95 | +0.8 (+4.66%) | 3,695 |
6 Sep 2018 | INR | 16.25 | 17.75 | 16.25 | 17.15 | 17.15 | +0.2 (+1.18%) | 921 |
5 Sep 2018 | INR | 16.95 | 18.65 | 16.95 | 16.95 | 16.95 | -0.85 (-4.78%) | 700 |
4 Sep 2018 | INR | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
3 Sep 2018 | INR | 16.15 | 17.8 | 16.15 | 17.8 | 17.8 | +0.8 (+4.71%) | 2,748 |
31 Aug 2018 | INR | 15.6 | 17 | 15.6 | 17 | 17 | +0.6 (+3.66%) | 210 |
30 Aug 2018 | INR | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | -0.4 (-2.38%) | 202 |
29 Aug 2018 | INR | 17.6 | 17.6 | 16.8 | 16.8 | 16.8 | 0.0 (0.0%) | 180 |
28 Aug 2018 | INR | 18.45 | 18.45 | 16.8 | 16.8 | 16.8 | -0.8 (-4.55%) | 2 |
27 Aug 2018 | INR | 16.9 | 17.6 | 16.85 | 17.6 | 17.6 | 0.0 (0.0%) | 502 |
24 Aug 2018 | INR | 17.3 | 18.85 | 17.3 | 17.6 | 17.6 | -0.4 (-2.22%) | 683 |
23 Aug 2018 | INR | 17.15 | 18.9 | 17.15 | 18 | 18 | -0.05 (-0.28%) | 416 |
21 Aug 2018 | INR | 19 | 19.3 | 18.05 | 18.05 | 18.05 | -0.95 (-5%) | 2,705 |
20 Aug 2018 | INR | 19.8 | 19.8 | 18.75 | 19 | 19 | +0.1 (+0.53%) | 304 |
17 Aug 2018 | INR | 18.85 | 18.9 | 18.85 | 18.9 | 18.9 | +0.55 (+3.00%) | 655 |
16 Aug 2018 | INR | 18.85 | 18.85 | 17.2 | 18.35 | 18.35 | +0.3 (+1.66%) | 939 |
14 Aug 2018 | INR | 18.2 | 18.2 | 17.1 | 18.05 | 18.05 | +0.1 (+0.56%) | 355 |
13 Aug 2018 | INR | 18.3 | 18.3 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 229 |
10 Aug 2018 | INR | 18 | 18 | 18 | 18 | 18 | 0.0 (0.0%) | 350 |
9 Aug 2018 | INR | 18.6 | 18.6 | 18 | 18 | 18 | -0.05 (-0.28%) | 495 |
8 Aug 2018 | INR | 18.1 | 18.1 | 18.05 | 18.05 | 18.05 | +0.55 (+3.14%) | 105 |
7 Aug 2018 | INR | 18.9 | 18.9 | 17.5 | 17.5 | 17.5 | -0.9 (-4.89%) | 1,327 |
6 Aug 2018 | INR | 18.5 | 18.5 | 16.9 | 18.4 | 18.4 | +0.7 (+3.95%) | 1,120 |
3 Aug 2018 | INR | 16.5 | 17.85 | 16.25 | 17.7 | 17.7 | +0.6 (+3.51%) | 2,829 |
2 Aug 2018 | INR | 17.15 | 17.15 | 17.1 | 17.1 | 17.1 | -0.9 (-5%) | 2,211 |
1 Aug 2018 | INR | 18 | 18 | 18 | 18 | 18 | -0.9 (-4.76%) | 700 |