Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2018 | INR | 1.75 | 1.89 | 1.74 | 1.89 | 1.89 | +0.09 (+5.00%) | 13,600 |
27 Apr 2018 | INR | 1.76 | 1.9 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 24,970 |
26 Apr 2018 | INR | 1.82 | 1.9 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 62,716 |
25 Apr 2018 | INR | 1.92 | 2 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 36,701 |
24 Apr 2018 | INR | 2.1 | 2.15 | 2 | 2 | 2 | -0.1 (-4.76%) | 18,553 |
23 Apr 2018 | INR | 2 | 2.16 | 2 | 2.1 | 2.1 | +0.04 (+1.94%) | 5,853 |
20 Apr 2018 | INR | 2.15 | 2.15 | 2.01 | 2.06 | 2.06 | 0.0 (0.0%) | 373 |
19 Apr 2018 | INR | 2.06 | 2.24 | 2.06 | 2.06 | 2.06 | -0.1 (-4.63%) | 7,754 |
18 Apr 2018 | INR | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | +0.1 (+4.85%) | 5,900 |
17 Apr 2018 | INR | 2.01 | 2.2 | 2.01 | 2.06 | 2.06 | -0.05 (-2.37%) | 27,439 |
16 Apr 2018 | INR | 2.06 | 2.17 | 2.06 | 2.11 | 2.11 | -0.05 (-2.31%) | 14,905 |
13 Apr 2018 | INR | 2.16 | 2.16 | 2.1 | 2.16 | 2.16 | +0.1 (+4.85%) | 27,035 |
12 Apr 2018 | INR | 2.08 | 2.19 | 2.05 | 2.06 | 2.06 | -0.07 (-3.29%) | 26,366 |
11 Apr 2018 | INR | 2.05 | 2.15 | 2.05 | 2.13 | 2.13 | +0.08 (+3.90%) | 9,822 |
10 Apr 2018 | INR | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | +0.09 (+4.59%) | 81,309 |
9 Apr 2018 | INR | 1.9 | 1.96 | 1.85 | 1.96 | 1.96 | +0.09 (+4.81%) | 23,601 |
6 Apr 2018 | INR | 1.73 | 1.87 | 1.73 | 1.87 | 1.87 | +0.08 (+4.47%) | 15,772 |
5 Apr 2018 | INR | 1.76 | 1.89 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 52,094 |
4 Apr 2018 | INR | 1.85 | 1.85 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 25,102 |
3 Apr 2018 | INR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,084 |
2 Apr 2018 | INR | 1.8 | 1.84 | 1.74 | 1.83 | 1.83 | 0.0 (0.0%) | 21,312 |
28 Mar 2018 | INR | 1.72 | 1.89 | 1.72 | 1.83 | 1.83 | +0.03 (+1.67%) | 75,701 |
27 Mar 2018 | INR | 1.77 | 1.8 | 1.72 | 1.8 | 1.8 | -0.01 (-0.55%) | 64,840 |
26 Mar 2018 | INR | 1.8 | 1.86 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 40,257 |
23 Mar 2018 | INR | 1.85 | 1.85 | 1.8 | 1.85 | 1.85 | 0.0 (0.0%) | 65,612 |
22 Mar 2018 | INR | 1.91 | 1.98 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 27,246 |
21 Mar 2018 | INR | 1.9 | 2.08 | 1.9 | 1.92 | 1.92 | -0.08 (-4%) | 78,413 |
20 Mar 2018 | INR | 2.05 | 2.05 | 1.97 | 2 | 2 | -0.07 (-3.38%) | 37,469 |
19 Mar 2018 | INR | 2.2 | 2.2 | 2.07 | 2.07 | 2.07 | -0.1 (-4.61%) | 52,652 |
16 Mar 2018 | INR | 2.15 | 2.25 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 78,499 |