Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2018 | INR | 8.55 | 8.89 | 8.13 | 8.54 | 8.54 | +0.05 (+0.59%) | 1,143 |
5 Nov 2018 | INR | 8.51 | 8.55 | 8.49 | 8.49 | 8.49 | -0.3 (-3.41%) | 941 |
2 Nov 2018 | INR | 8.85 | 9.1 | 8.7 | 8.79 | 8.79 | +0.26 (+3.05%) | 4,501 |
1 Nov 2018 | INR | 8.1 | 9.25 | 8.1 | 8.53 | 8.53 | +0.78 (+10.06%) | 20,229 |
31 Oct 2018 | INR | 7.55 | 7.99 | 7.3 | 7.75 | 7.75 | +0.27 (+3.61%) | 510 |
30 Oct 2018 | INR | 7.5 | 7.65 | 7.4 | 7.48 | 7.48 | -0.22 (-2.86%) | 1,984 |
29 Oct 2018 | INR | 6.75 | 7.83 | 6.75 | 7.7 | 7.7 | +0.35 (+4.76%) | 1,105 |
26 Oct 2018 | INR | 7.5 | 7.5 | 7 | 7.35 | 7.35 | -0.42 (-5.41%) | 3,020 |
25 Oct 2018 | INR | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | +0.01 (+0.13%) | 0 |
24 Oct 2018 | INR | 7.61 | 7.89 | 7.51 | 7.76 | 7.76 | -0.13 (-1.65%) | 963 |
23 Oct 2018 | INR | 7.8 | 7.94 | 7.49 | 7.89 | 7.89 | +0.18 (+2.33%) | 922 |
22 Oct 2018 | INR | 7.9 | 8 | 7.62 | 7.71 | 7.71 | -0.05 (-0.64%) | 1,507 |
19 Oct 2018 | INR | 7.65 | 7.81 | 7.45 | 7.76 | 7.76 | -0.24 (-3%) | 1,271 |
17 Oct 2018 | INR | 8.05 | 8.15 | 7.62 | 8 | 8 | -0.33 (-3.96%) | 5,404 |
16 Oct 2018 | INR | 8.25 | 8.44 | 7.91 | 8.33 | 8.33 | +0.21 (+2.59%) | 3,220 |
15 Oct 2018 | INR | 8.2 | 8.5 | 7.7 | 8.12 | 8.12 | +0.58 (+7.69%) | 13,883 |
12 Oct 2018 | INR | 7.11 | 7.69 | 7.11 | 7.54 | 7.54 | -0.16 (-2.08%) | 808 |
11 Oct 2018 | INR | 7.19 | 7.74 | 7.19 | 7.7 | 7.7 | -0.18 (-2.28%) | 3,340 |
10 Oct 2018 | INR | 6.9 | 8.35 | 6.9 | 7.88 | 7.88 | +0.92 (+13.22%) | 15,005 |
9 Oct 2018 | INR | 7.5 | 7.5 | 6.95 | 6.96 | 6.96 | -0.19 (-2.66%) | 4,524 |
8 Oct 2018 | INR | 7.2 | 7.23 | 6.95 | 7.15 | 7.15 | +0.1 (+1.42%) | 4,038 |
5 Oct 2018 | INR | 6.92 | 7.14 | 6.82 | 7.05 | 7.05 | +0.05 (+0.71%) | 2,614 |
4 Oct 2018 | INR | 6.97 | 7.1 | 6.72 | 7 | 7 | -0.23 (-3.18%) | 2,400 |
3 Oct 2018 | INR | 7.12 | 7.23 | 6.93 | 7.23 | 7.23 | +0.24 (+3.43%) | 4,232 |
1 Oct 2018 | INR | 7.2 | 7.6 | 6.4 | 6.99 | 6.99 | -0.27 (-3.72%) | 9,592 |
28 Sep 2018 | INR | 8.01 | 8.2 | 7 | 7.26 | 7.26 | -1 (-12.11%) | 19,209 |
27 Sep 2018 | INR | 8.27 | 8.68 | 8.26 | 8.26 | 8.26 | -0.19 (-2.25%) | 3,369 |
26 Sep 2018 | INR | 8.8 | 8.8 | 8.36 | 8.45 | 8.45 | -0.04 (-0.47%) | 2,756 |
25 Sep 2018 | INR | 8.99 | 9 | 8 | 8.49 | 8.49 | -0.68 (-7.42%) | 19,595 |
24 Sep 2018 | INR | 9.45 | 9.55 | 9.01 | 9.17 | 9.17 | -0.3 (-3.17%) | 9,379 |