Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 2.27 | 2.49 | 2.27 | 2.42 | 2.42 | +0.04 (+1.68%) | 11,207 |
11 Sep 2018 | INR | 2.38 | 2.5 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 5,980 |
10 Sep 2018 | INR | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 119 |
7 Sep 2018 | INR | 2.35 | 2.59 | 2.35 | 2.5 | 2.5 | +0.03 (+1.21%) | 1,854 |
6 Sep 2018 | INR | 2.71 | 2.71 | 2.47 | 2.47 | 2.47 | -0.12 (-4.63%) | 7,651 |
5 Sep 2018 | INR | 2.71 | 2.84 | 2.58 | 2.59 | 2.59 | -0.12 (-4.43%) | 6,216 |
4 Sep 2018 | INR | 2.71 | 2.96 | 2.71 | 2.71 | 2.71 | -0.14 (-4.91%) | 5,989 |
3 Sep 2018 | INR | 2.74 | 2.87 | 2.61 | 2.85 | 2.85 | +0.11 (+4.01%) | 2,893 |
31 Aug 2018 | INR | 2.95 | 2.95 | 2.71 | 2.74 | 2.74 | -0.07 (-2.49%) | 5,878 |
30 Aug 2018 | INR | 3.02 | 3.02 | 2.78 | 2.81 | 2.81 | -0.09 (-3.10%) | 5,767 |
29 Aug 2018 | INR | 2.9 | 3.03 | 2.76 | 2.9 | 2.9 | 0.0 (0.0%) | 3,954 |
28 Aug 2018 | INR | 2.99 | 2.99 | 2.71 | 2.9 | 2.9 | +0.05 (+1.75%) | 868 |
27 Aug 2018 | INR | 2.9 | 2.9 | 2.66 | 2.85 | 2.85 | +0.05 (+1.79%) | 2,600 |
24 Aug 2018 | INR | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,362 |
23 Aug 2018 | INR | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -0.09 (-3.15%) | 2,428 |
21 Aug 2018 | INR | 2.87 | 2.87 | 2.72 | 2.86 | 2.86 | +0.12 (+4.38%) | 3,958 |
20 Aug 2018 | INR | 2.96 | 2.96 | 2.68 | 2.74 | 2.74 | -0.08 (-2.84%) | 1,093 |
17 Aug 2018 | INR | 2.85 | 2.85 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,669 |
16 Aug 2018 | INR | 2.98 | 3 | 2.76 | 2.76 | 2.76 | -0.14 (-4.83%) | 16,440 |
14 Aug 2018 | INR | 2.99 | 2.99 | 2.8 | 2.9 | 2.9 | +0.05 (+1.75%) | 3,923 |
13 Aug 2018 | INR | 2.78 | 3 | 2.78 | 2.85 | 2.85 | -0.07 (-2.40%) | 14,632 |
10 Aug 2018 | INR | 3 | 3.06 | 2.83 | 2.92 | 2.92 | -0.04 (-1.35%) | 12,845 |
9 Aug 2018 | INR | 2.9 | 2.96 | 2.76 | 2.96 | 2.96 | +0.06 (+2.07%) | 7,320 |
8 Aug 2018 | INR | 2.9 | 2.99 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 6,217 |
7 Aug 2018 | INR | 2.9 | 2.9 | 2.81 | 2.9 | 2.9 | +0.13 (+4.69%) | 15,468 |
6 Aug 2018 | INR | 2.64 | 2.77 | 2.52 | 2.77 | 2.77 | +0.13 (+4.92%) | 18,300 |
3 Aug 2018 | INR | 2.64 | 2.64 | 2.6 | 2.64 | 2.64 | +0.12 (+4.76%) | 11,864 |
2 Aug 2018 | INR | 2.5 | 2.52 | 2.4 | 2.52 | 2.52 | +0.12 (+5%) | 3,762 |
1 Aug 2018 | INR | 2.4 | 2.4 | 2.22 | 2.4 | 2.4 | +0.11 (+4.80%) | 6,335 |
31 Jul 2018 | INR | 2.19 | 2.29 | 2.1 | 2.29 | 2.29 | +0.1 (+4.57%) | 10,647 |