Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 1.92 | 2.15 | 1.92 | 2.15 | 2.15 | +0.01 (+0.47%) | 4,968 |
12 Sep 2018 | INR | 2 | 2.2 | 2 | 2.14 | 2.14 | 0.0 (0.0%) | 7,511 |
11 Sep 2018 | INR | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | +0.12 (+5.94%) | 172 |
10 Sep 2018 | INR | 2 | 2.09 | 1.98 | 2.02 | 2.02 | -0.08 (-3.81%) | 9,746 |
7 Sep 2018 | INR | 1.85 | 2.15 | 1.85 | 2.1 | 2.1 | +0.06 (+2.94%) | 3,121 |
6 Sep 2018 | INR | 2.14 | 2.14 | 1.95 | 2.04 | 2.04 | +0.06 (+3.03%) | 31,979 |
5 Sep 2018 | INR | 1.85 | 2.15 | 1.85 | 1.98 | 1.98 | -0.02 (-1%) | 21,545 |
4 Sep 2018 | INR | 2.05 | 2.18 | 2 | 2 | 2 | -0.18 (-8.26%) | 6,281 |
3 Sep 2018 | INR | 2 | 2.19 | 1.93 | 2.18 | 2.18 | +0.11 (+5.31%) | 22,740 |
31 Aug 2018 | INR | 2.06 | 2.19 | 2.06 | 2.07 | 2.07 | +0.02 (+0.98%) | 9,570 |
30 Aug 2018 | INR | 2.15 | 2.2 | 1.92 | 2.05 | 2.05 | +0.05 (+2.50%) | 26,066 |
29 Aug 2018 | INR | 2 | 2.25 | 1.97 | 2 | 2 | +0.05 (+2.56%) | 26,400 |
28 Aug 2018 | INR | 2.05 | 2.15 | 1.92 | 1.95 | 1.95 | -0.07 (-3.47%) | 31,704 |
27 Aug 2018 | INR | 1.9 | 2.1 | 1.9 | 2.02 | 2.02 | -0.18 (-8.18%) | 3,390 |
24 Aug 2018 | INR | 2.06 | 2.2 | 2.06 | 2.2 | 2.2 | -0.04 (-1.79%) | 814 |
23 Aug 2018 | INR | 2.17 | 2.24 | 2 | 2.24 | 2.24 | +0.08 (+3.70%) | 7,311 |
21 Aug 2018 | INR | 2.03 | 2.3 | 2.03 | 2.16 | 2.16 | +0.11 (+5.37%) | 6,816 |
20 Aug 2018 | INR | 1.85 | 2.18 | 1.85 | 2.05 | 2.05 | -0.04 (-1.91%) | 291 |
17 Aug 2018 | INR | 2.2 | 2.2 | 2.09 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,126 |
16 Aug 2018 | INR | 1.85 | 2.24 | 1.75 | 2.05 | 2.05 | -0.09 (-4.21%) | 11,505 |
14 Aug 2018 | INR | 2.45 | 2.45 | 2 | 2.14 | 2.14 | -0.11 (-4.89%) | 26,519 |
13 Aug 2018 | INR | 2.4 | 2.4 | 1.93 | 2.25 | 2.25 | -0.05 (-2.17%) | 18,350 |
10 Aug 2018 | INR | 2.2 | 2.5 | 2.11 | 2.3 | 2.3 | -0.04 (-1.71%) | 16,815 |
9 Aug 2018 | INR | 1.91 | 2.37 | 1.91 | 2.34 | 2.34 | +0.36 (+18.18%) | 64,641 |
8 Aug 2018 | INR | 1.9 | 2.13 | 1.88 | 1.98 | 1.98 | +0.05 (+2.59%) | 24,508 |
7 Aug 2018 | INR | 1.83 | 1.94 | 1.74 | 1.93 | 1.93 | +0.01 (+0.52%) | 4,540 |
6 Aug 2018 | INR | 1.99 | 1.99 | 1.79 | 1.92 | 1.92 | +0.09 (+4.92%) | 5,804 |
3 Aug 2018 | INR | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,923 |
2 Aug 2018 | INR | 1.85 | 1.85 | 1.77 | 1.84 | 1.84 | -0.01 (-0.54%) | 5,400 |
1 Aug 2018 | INR | 1.79 | 1.85 | 1.77 | 1.85 | 1.85 | +0.06 (+3.35%) | 1,904 |