Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2018 | INR | 1.3 | 1.36 | 1.25 | 1.36 | 1.36 | +0.06 (+4.62%) | 13,665 |
28 Sep 2018 | INR | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | +0.06 (+4.84%) | 7,143 |
27 Sep 2018 | INR | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | +0.05 (+4.20%) | 3,400 |
26 Sep 2018 | INR | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,000 |
25 Sep 2018 | INR | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 590 |
24 Sep 2018 | INR | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 1,191 |
21 Sep 2018 | INR | 1.26 | 1.38 | 1.26 | 1.37 | 1.37 | +0.05 (+3.79%) | 6,440 |
19 Sep 2018 | INR | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 10,736 |
18 Sep 2018 | INR | 1.38 | 1.4 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 3,017 |
17 Sep 2018 | INR | 1.5 | 1.53 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 5,102 |
14 Sep 2018 | INR | 1.6 | 1.6 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 5,588 |
12 Sep 2018 | INR | 1.46 | 1.58 | 1.46 | 1.58 | 1.58 | +0.06 (+3.95%) | 4,106 |
11 Sep 2018 | INR | 1.52 | 1.62 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 9,200 |
10 Sep 2018 | INR | 1.6 | 1.67 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 10,864 |
7 Sep 2018 | INR | 1.68 | 1.68 | 1.6 | 1.67 | 1.67 | 0.0 (0.0%) | 3,800 |
6 Sep 2018 | INR | 1.67 | 1.67 | 1.6 | 1.67 | 1.67 | +0.07 (+4.38%) | 5,199 |
5 Sep 2018 | INR | 1.61 | 1.69 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 12,481 |
4 Sep 2018 | INR | 1.61 | 1.69 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 1,220 |
3 Sep 2018 | INR | 1.73 | 1.73 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 7,071 |
31 Aug 2018 | INR | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 10,294 |
30 Aug 2018 | INR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 900 |
29 Aug 2018 | INR | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.08 (-4.47%) | 3,898 |
28 Aug 2018 | INR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 1,000 |
27 Aug 2018 | INR | 1.9 | 1.9 | 1.88 | 1.88 | 1.88 | -0.09 (-4.57%) | 2,012 |
24 Aug 2018 | INR | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | +0.07 (+3.68%) | 1 |
23 Aug 2018 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
21 Aug 2018 | INR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
20 Aug 2018 | INR | 1.8 | 1.9 | 1.77 | 1.9 | 1.9 | +0.05 (+2.70%) | 3,825 |
17 Aug 2018 | INR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.09 (-4.64%) | 2,050 |
16 Aug 2018 | INR | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 5,200 |