Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 59,532 |
12 Sep 2018 | INR | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.04 (-1.89%) | 16,735 |
11 Sep 2018 | INR | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 8,547 |
10 Sep 2018 | INR | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 45,972 |
7 Sep 2018 | INR | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 10,104 |
6 Sep 2018 | INR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 25,753 |
5 Sep 2018 | INR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 38,763 |
4 Sep 2018 | INR | 2.4 | 2.4 | 2.32 | 2.32 | 2.32 | -0.04 (-1.69%) | 307,317 |
3 Sep 2018 | INR | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | +0.11 (+4.89%) | 52,534 |
31 Aug 2018 | INR | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | +0.1 (+4.65%) | 86,586 |
30 Aug 2018 | INR | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +0.1 (+4.88%) | 112,750 |
29 Aug 2018 | INR | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | +0.09 (+4.59%) | 100,307 |
28 Aug 2018 | INR | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.09 (+4.81%) | 133,760 |
27 Aug 2018 | INR | 1.87 | 1.87 | 1.71 | 1.87 | 1.87 | +0.08 (+4.47%) | 351,196 |
24 Aug 2018 | INR | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 (+4.68%) | 51,200 |
23 Aug 2018 | INR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | +0.08 (+4.91%) | 52,177 |
21 Aug 2018 | INR | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | +0.07 (+4.49%) | 31,945 |
20 Aug 2018 | INR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | +0.07 (+4.70%) | 61,413 |
17 Aug 2018 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.07 (+4.93%) | 12,821 |
16 Aug 2018 | INR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | +0.06 (+4.41%) | 11,900 |
14 Aug 2018 | INR | 1.36 | 1.36 | 1.3 | 1.36 | 1.36 | +0.06 (+4.62%) | 94,588 |
13 Aug 2018 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 13,661 |
10 Aug 2018 | INR | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | +0.05 (+4.20%) | 102,610 |
9 Aug 2018 | INR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 79,415 |
8 Aug 2018 | INR | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 62,093 |
7 Aug 2018 | INR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 59,343 |
6 Aug 2018 | INR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 317,193 |
3 Aug 2018 | INR | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 6,702 |
2 Aug 2018 | INR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,226 |
1 Aug 2018 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,926 |