Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 29.05 | 30 | 28.2 | 29.65 | 29.65 | -0.9 (-2.95%) | 2,055 |
30 Oct 2018 | INR | 30.75 | 32 | 30 | 30.55 | 30.55 | -0.3 (-0.97%) | 5,107 |
29 Oct 2018 | INR | 28 | 30.85 | 28 | 30.85 | 30.85 | +2.35 (+8.25%) | 153 |
26 Oct 2018 | INR | 27.15 | 29 | 27.15 | 28.5 | 28.5 | -1.35 (-4.52%) | 144,306 |
25 Oct 2018 | INR | 29.85 | 29.9 | 29.85 | 29.85 | 29.85 | +0.85 (+2.93%) | 2,250 |
24 Oct 2018 | INR | 32.9 | 32.9 | 28.8 | 29 | 29 | -1.7 (-5.54%) | 2,323 |
23 Oct 2018 | INR | 32.9 | 32.9 | 30.65 | 30.7 | 30.7 | +0.55 (+1.82%) | 172 |
22 Oct 2018 | INR | 28.05 | 30.15 | 28.05 | 30.15 | 30.15 | +0.65 (+2.20%) | 552 |
19 Oct 2018 | INR | 27.25 | 29.5 | 27.25 | 29.5 | 29.5 | +0.75 (+2.61%) | 11 |
17 Oct 2018 | INR | 28.9 | 30 | 28.5 | 28.75 | 28.75 | -1.25 (-4.17%) | 767 |
16 Oct 2018 | INR | 30.7 | 31.5 | 30 | 30 | 30 | +0.05 (+0.17%) | 8 |
15 Oct 2018 | INR | 30 | 30 | 29.95 | 29.95 | 29.95 | +2.3 (+8.32%) | 106 |
12 Oct 2018 | INR | 26 | 30.4 | 26 | 27.65 | 27.65 | +0.2 (+0.73%) | 4,287 |
11 Oct 2018 | INR | 28.75 | 28.75 | 27.45 | 27.45 | 27.45 | -1.5 (-5.18%) | 232 |
10 Oct 2018 | INR | 29.9 | 29.9 | 26.85 | 28.95 | 28.95 | +2.35 (+8.83%) | 670 |
9 Oct 2018 | INR | 29.95 | 29.95 | 26.6 | 26.6 | 26.6 | -0.4 (-1.48%) | 72 |
8 Oct 2018 | INR | 31.8 | 31.8 | 26.6 | 27 | 27 | +0.45 (+1.69%) | 579 |
5 Oct 2018 | INR | 27.55 | 28.95 | 26.3 | 26.55 | 26.55 | -2.05 (-7.17%) | 456 |
4 Oct 2018 | INR | 27.2 | 31 | 27.2 | 28.6 | 28.6 | -0.4 (-1.38%) | 513 |
3 Oct 2018 | INR | 29 | 31.85 | 28 | 29 | 29 | +0.9 (+3.20%) | 203 |
1 Oct 2018 | INR | 30.95 | 30.95 | 27.15 | 28.1 | 28.1 | -2.5 (-8.17%) | 2,143 |
28 Sep 2018 | INR | 30 | 31 | 28.7 | 30.6 | 30.6 | -0.4 (-1.29%) | 700 |
27 Sep 2018 | INR | 29.2 | 31 | 29.2 | 31 | 31 | +0.65 (+2.14%) | 473 |
26 Sep 2018 | INR | 30.35 | 31.9 | 30.05 | 30.35 | 30.35 | 0.0 (0.0%) | 55 |
25 Sep 2018 | INR | 39.5 | 39.5 | 29.15 | 30.35 | 30.35 | -2.95 (-8.86%) | 1,759 |
24 Sep 2018 | INR | 30.3 | 34.95 | 30.3 | 33.3 | 33.3 | +1.05 (+3.26%) | 2,116 |
21 Sep 2018 | INR | 33.15 | 33.4 | 32.2 | 32.25 | 32.25 | -0.9 (-2.71%) | 1,272 |
19 Sep 2018 | INR | 34.5 | 35.5 | 33.15 | 33.15 | 33.15 | -0.05 (-0.15%) | 787 |
18 Sep 2018 | INR | 32.55 | 34.3 | 32.55 | 33.2 | 33.2 | -0.8 (-2.35%) | 1,709 |
17 Sep 2018 | INR | 38.8 | 38.8 | 33.95 | 34 | 34 | +1 (+3.03%) | 1,643 |