Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2018 | INR | 5.8 | 5.8 | 5.32 | 5.69 | 5.69 | +0.1 (+1.79%) | 922 |
4 Sep 2018 | INR | 5.24 | 5.65 | 5.24 | 5.59 | 5.59 | +0.08 (+1.45%) | 2,562 |
3 Sep 2018 | INR | 5.27 | 5.53 | 5.02 | 5.51 | 5.51 | +0.24 (+4.55%) | 4,781 |
31 Aug 2018 | INR | 4.95 | 5.29 | 4.95 | 5.27 | 5.27 | +0.1 (+1.93%) | 220 |
30 Aug 2018 | INR | 5.17 | 5.22 | 4.86 | 5.17 | 5.17 | +0.1 (+1.97%) | 10,405 |
29 Aug 2018 | INR | 4.81 | 5.19 | 4.81 | 5.07 | 5.07 | +0.03 (+0.60%) | 2,535 |
28 Aug 2018 | INR | 5.11 | 5.11 | 4.73 | 5.04 | 5.04 | +0.16 (+3.28%) | 1,269 |
27 Aug 2018 | INR | 4.88 | 4.88 | 4.6 | 4.88 | 4.88 | +0.23 (+4.95%) | 11,250 |
24 Aug 2018 | INR | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
23 Aug 2018 | INR | 4.53 | 4.99 | 4.53 | 4.65 | 4.65 | -0.11 (-2.31%) | 3,117 |
21 Aug 2018 | INR | 5.03 | 5.16 | 4.76 | 4.76 | 4.76 | -0.16 (-3.25%) | 7,106 |
20 Aug 2018 | INR | 5.04 | 5.04 | 4.6 | 4.92 | 4.92 | +0.11 (+2.29%) | 4,803 |
17 Aug 2018 | INR | 4.75 | 5.2 | 4.75 | 4.81 | 4.81 | -0.19 (-3.80%) | 1,400 |
16 Aug 2018 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
14 Aug 2018 | INR | 5 | 5 | 5 | 5 | 5 | 0.0 (0.0%) | 0 |
13 Aug 2018 | INR | 5 | 5 | 5 | 5 | 5 | +0.12 (+2.46%) | 30 |
10 Aug 2018 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 1,400 |
9 Aug 2018 | INR | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | +0.02 (+0.41%) | 10 |
8 Aug 2018 | INR | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | +0.05 (+1.04%) | 189 |
7 Aug 2018 | INR | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0 (0.0%) | 100 |
6 Aug 2018 | INR | 4.8 | 4.81 | 4.8 | 4.81 | 4.81 | +0.01 (+0.21%) | 402 |
3 Aug 2018 | INR | 4.88 | 4.88 | 4.8 | 4.8 | 4.8 | -0.08 (-1.64%) | 70 |
2 Aug 2018 | INR | 5.04 | 5.04 | 4.88 | 4.88 | 4.88 | +0.03 (+0.62%) | 700 |
1 Aug 2018 | INR | 4.82 | 4.85 | 4.82 | 4.85 | 4.85 | -0.16 (-3.19%) | 200 |
31 Jul 2018 | INR | 5.01 | 5.01 | 5 | 5.01 | 5.01 | -0.09 (-1.76%) | 3,844 |
30 Jul 2018 | INR | 5.55 | 5.55 | 5.04 | 5.1 | 5.1 | -0.2 (-3.77%) | 104 |
27 Jul 2018 | INR | 5.23 | 5.51 | 5.23 | 5.3 | 5.3 | -0.2 (-3.64%) | 161 |
26 Jul 2018 | INR | 5.44 | 5.5 | 5.44 | 5.5 | 5.5 | -0.22 (-3.85%) | 22,710 |
25 Jul 2018 | INR | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0 (0.0%) | 0 |
24 Jul 2018 | INR | 5.51 | 5.72 | 5.51 | 5.72 | 5.72 | +0.27 (+4.95%) | 154 |