Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | INR | 1.6 | 1.76 | 1.6 | 1.74 | 1.74 | +0.06 (+3.57%) | 6,355 |
2 Jul 2018 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 715 |
29 Jun 2018 | INR | 1.6 | 1.76 | 1.6 | 1.76 | 1.76 | +0.08 (+4.76%) | 2,006 |
28 Jun 2018 | INR | 1.72 | 1.8 | 1.64 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,003 |
27 Jun 2018 | INR | 1.72 | 1.9 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 1,400 |
26 Jun 2018 | INR | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 3,399 |
25 Jun 2018 | INR | 1.83 | 1.92 | 1.76 | 1.9 | 1.9 | +0.07 (+3.83%) | 13,978 |
22 Jun 2018 | INR | 1.8 | 1.96 | 1.8 | 1.83 | 1.83 | -0.04 (-2.14%) | 5,694 |
21 Jun 2018 | INR | 2.05 | 2.05 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 1,910 |
20 Jun 2018 | INR | 1.93 | 2.11 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 9,881 |
19 Jun 2018 | INR | 2 | 2.08 | 2 | 2.02 | 2.02 | +0.03 (+1.51%) | 2,830 |
18 Jun 2018 | INR | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | +0.09 (+4.74%) | 4,866 |
15 Jun 2018 | INR | 1.99 | 1.99 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 2,921 |
14 Jun 2018 | INR | 1.91 | 1.91 | 1.78 | 1.9 | 1.9 | +0.08 (+4.40%) | 4,951 |
13 Jun 2018 | INR | 1.9 | 1.9 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 2,135 |
12 Jun 2018 | INR | 1.78 | 1.95 | 1.78 | 1.85 | 1.85 | -0.02 (-1.07%) | 1,705 |
11 Jun 2018 | INR | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 2,053 |
8 Jun 2018 | INR | 1.99 | 1.99 | 1.82 | 1.96 | 1.96 | +0.06 (+3.16%) | 1,426 |
7 Jun 2018 | INR | 2 | 2 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 11,151 |
6 Jun 2018 | INR | 2 | 2 | 1.82 | 2 | 2 | +0.09 (+4.71%) | 4,968 |
5 Jun 2018 | INR | 1.74 | 1.92 | 1.74 | 1.91 | 1.91 | +0.08 (+4.37%) | 8,647 |
4 Jun 2018 | INR | 2 | 2.01 | 1.83 | 1.83 | 1.83 | -0.09 (-4.69%) | 13,323 |
1 Jun 2018 | INR | 1.92 | 2 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 3,720 |
31 May 2018 | INR | 2.22 | 2.22 | 2.02 | 2.02 | 2.02 | -0.1 (-4.72%) | 4,770 |
30 May 2018 | INR | 2 | 2.12 | 2 | 2.12 | 2.12 | +0.06 (+2.91%) | 1,495 |
29 May 2018 | INR | 2.15 | 2.15 | 2.05 | 2.06 | 2.06 | -0.09 (-4.19%) | 9,878 |
28 May 2018 | INR | 2.1 | 2.2 | 2 | 2.15 | 2.15 | +0.05 (+2.38%) | 3,796 |
25 May 2018 | INR | 2.1 | 2.1 | 2.01 | 2.1 | 2.1 | +0.1 (+5%) | 4,820 |
24 May 2018 | INR | 1.99 | 2.15 | 1.99 | 2 | 2 | -0.09 (-4.31%) | 2,091 |
23 May 2018 | INR | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.11 (-5.00%) | 6,200 |