Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2018 | INR | 3.15 | 3.15 | 2.91 | 3.04 | 3.04 | -0.02 (-0.65%) | 261 |
1 Oct 2018 | INR | 2.82 | 3.08 | 2.82 | 3.06 | 3.06 | +0.11 (+3.73%) | 2,203 |
28 Sep 2018 | INR | 2.82 | 2.95 | 2.81 | 2.95 | 2.95 | 0.0 (0.0%) | 921 |
27 Sep 2018 | INR | 3.06 | 3.06 | 2.8 | 2.95 | 2.95 | +0.02 (+0.68%) | 208 |
26 Sep 2018 | INR | 3.13 | 3.13 | 2.89 | 2.93 | 2.93 | -0.06 (-2.01%) | 42,611 |
25 Sep 2018 | INR | 3 | 3 | 2.81 | 2.99 | 2.99 | +0.13 (+4.55%) | 20,325 |
24 Sep 2018 | INR | 2.88 | 2.88 | 2.62 | 2.86 | 2.86 | +0.11 (+4%) | 7,960 |
21 Sep 2018 | INR | 2.75 | 3.03 | 2.75 | 2.75 | 2.75 | -0.14 (-4.84%) | 18,792 |
19 Sep 2018 | INR | 3.09 | 3.09 | 2.89 | 2.89 | 2.89 | -0.15 (-4.93%) | 7,412 |
18 Sep 2018 | INR | 3.35 | 3.35 | 3.04 | 3.04 | 3.04 | -0.16 (-5%) | 11,641 |
17 Sep 2018 | INR | 3.23 | 3.23 | 3.1 | 3.2 | 3.2 | +0.1 (+3.23%) | 1,603 |
14 Sep 2018 | INR | 3.07 | 3.38 | 3.07 | 3.1 | 3.1 | -0.13 (-4.02%) | 10,588 |
12 Sep 2018 | INR | 3.55 | 3.55 | 3.23 | 3.23 | 3.23 | -0.16 (-4.72%) | 4,202 |
11 Sep 2018 | INR | 3.63 | 3.63 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 10,434 |
10 Sep 2018 | INR | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | +0.16 (+4.85%) | 538 |
7 Sep 2018 | INR | 3.06 | 3.32 | 3.06 | 3.3 | 3.3 | +0.13 (+4.10%) | 12,124 |
6 Sep 2018 | INR | 3.21 | 3.35 | 3.06 | 3.17 | 3.17 | -0.04 (-1.25%) | 670 |
5 Sep 2018 | INR | 3.23 | 3.29 | 3.08 | 3.21 | 3.21 | -0.02 (-0.62%) | 18,339 |
4 Sep 2018 | INR | 3.22 | 3.23 | 2.93 | 3.23 | 3.23 | +0.15 (+4.87%) | 18,316 |
3 Sep 2018 | INR | 3.08 | 3.09 | 2.83 | 3.08 | 3.08 | +0.12 (+4.05%) | 3,074 |
31 Aug 2018 | INR | 2.95 | 2.96 | 2.75 | 2.96 | 2.96 | +0.14 (+4.96%) | 8,859 |
30 Aug 2018 | INR | 2.6 | 2.82 | 2.6 | 2.82 | 2.82 | +0.13 (+4.83%) | 18,246 |
29 Aug 2018 | INR | 2.65 | 2.82 | 2.56 | 2.69 | 2.69 | 0.0 (0.0%) | 15,156 |
28 Aug 2018 | INR | 2.7 | 2.79 | 2.53 | 2.69 | 2.69 | +0.03 (+1.13%) | 3,801 |
27 Aug 2018 | INR | 2.92 | 2.92 | 2.66 | 2.66 | 2.66 | -0.14 (-5%) | 1,983 |
24 Aug 2018 | INR | 2.8 | 3.04 | 2.8 | 2.8 | 2.8 | -0.14 (-4.76%) | 10,002 |
23 Aug 2018 | INR | 2.94 | 2.94 | 2.9 | 2.94 | 2.94 | +0.14 (+5.00%) | 4,353 |
21 Aug 2018 | INR | 3.05 | 3.05 | 2.8 | 2.8 | 2.8 | -0.13 (-4.44%) | 5,762 |
20 Aug 2018 | INR | 3 | 3 | 2.93 | 2.93 | 2.93 | -0.15 (-4.87%) | 5,402 |
17 Aug 2018 | INR | 3.05 | 3.13 | 3.04 | 3.08 | 3.08 | -0.12 (-3.75%) | 4,505 |