Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 2.19 | 2.26 | 2.15 | 2.26 | 2.26 | +0.1 (+4.63%) | 46,897 |
13 Dec 2018 | INR | 2.09 | 2.19 | 1.99 | 2.16 | 2.16 | +0.07 (+3.35%) | 144,561 |
12 Dec 2018 | INR | 2.31 | 2.31 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 93,499 |
11 Dec 2018 | INR | 2.1 | 2.2 | 2.1 | 2.2 | 2.2 | +0.1 (+4.76%) | 26,202 |
10 Dec 2018 | INR | 2 | 2.1 | 2 | 2.1 | 2.1 | +0.1 (+5%) | 100,584 |
7 Dec 2018 | INR | 1.95 | 2 | 1.95 | 2 | 2 | +0.09 (+4.71%) | 56,413 |
6 Dec 2018 | INR | 1.9 | 1.91 | 1.82 | 1.91 | 1.91 | +0.09 (+4.95%) | 42,315 |
5 Dec 2018 | INR | 1.82 | 1.82 | 1.7 | 1.82 | 1.82 | +0.08 (+4.60%) | 93,756 |
4 Dec 2018 | INR | 1.7 | 1.74 | 1.6 | 1.74 | 1.74 | +0.08 (+4.82%) | 38,635 |
3 Dec 2018 | INR | 1.66 | 1.74 | 1.58 | 1.66 | 1.66 | 0.0 (0.0%) | 41,822 |
30 Nov 2018 | INR | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | +0.07 (+4.40%) | 52,552 |
29 Nov 2018 | INR | 1.62 | 1.62 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 69,411 |
28 Nov 2018 | INR | 1.58 | 1.65 | 1.51 | 1.55 | 1.55 | -0.03 (-1.90%) | 49,756 |
27 Nov 2018 | INR | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | +0.07 (+4.64%) | 31,436 |
26 Nov 2018 | INR | 1.48 | 1.55 | 1.41 | 1.51 | 1.51 | +0.03 (+2.03%) | 71,513 |
22 Nov 2018 | INR | 1.6 | 1.6 | 1.46 | 1.48 | 1.48 | -0.05 (-3.27%) | 48,379 |
21 Nov 2018 | INR | 1.6 | 1.6 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 14,428 |
20 Nov 2018 | INR | 1.66 | 1.7 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 33,318 |
19 Nov 2018 | INR | 1.69 | 1.69 | 1.61 | 1.66 | 1.66 | -0.03 (-1.78%) | 18,253 |
16 Nov 2018 | INR | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.08 (-4.52%) | 4,985 |
15 Nov 2018 | INR | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | 0.0 (0.0%) | 7,396 |
14 Nov 2018 | INR | 1.85 | 1.86 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 42,440 |
13 Nov 2018 | INR | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.08 (+4.71%) | 24,100 |
12 Nov 2018 | INR | 1.62 | 1.7 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 14,742 |
9 Nov 2018 | INR | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | +0.04 (+2.53%) | 28,389 |
7 Nov 2018 | INR | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 7,170 |
6 Nov 2018 | INR | 1.61 | 1.61 | 1.48 | 1.55 | 1.55 | +0.01 (+0.65%) | 22,894 |
5 Nov 2018 | INR | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | +0.06 (+4.05%) | 21,938 |
2 Nov 2018 | INR | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | +0.07 (+4.96%) | 35,759 |
1 Nov 2018 | INR | 1.4 | 1.41 | 1.3 | 1.41 | 1.41 | +0.06 (+4.44%) | 38,153 |