Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | +0.11 (+4.98%) | 96,658 |
12 Sep 2018 | INR | 2.3 | 2.3 | 2.2 | 2.21 | 2.21 | +0.01 (+0.45%) | 95,755 |
11 Sep 2018 | INR | 2.18 | 2.29 | 2.14 | 2.2 | 2.2 | -0.02 (-0.90%) | 76,043 |
10 Sep 2018 | INR | 2.28 | 2.3 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 75,527 |
7 Sep 2018 | INR | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 117,144 |
6 Sep 2018 | INR | 2.4 | 2.42 | 2.24 | 2.4 | 2.4 | +0.09 (+3.90%) | 99,818 |
5 Sep 2018 | INR | 2.37 | 2.43 | 2.3 | 2.31 | 2.31 | -0.09 (-3.75%) | 54,751 |
4 Sep 2018 | INR | 2.51 | 2.51 | 2.34 | 2.4 | 2.4 | -0.02 (-0.83%) | 84,456 |
3 Sep 2018 | INR | 2.37 | 2.44 | 2.3 | 2.42 | 2.42 | +0.09 (+3.86%) | 198,169 |
31 Aug 2018 | INR | 2.3 | 2.37 | 2.26 | 2.33 | 2.33 | +0.03 (+1.30%) | 76,909 |
30 Aug 2018 | INR | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 11,615 |
29 Aug 2018 | INR | 2.37 | 2.37 | 2.23 | 2.32 | 2.32 | +0.01 (+0.43%) | 170,606 |
28 Aug 2018 | INR | 2.2 | 2.33 | 2.15 | 2.31 | 2.31 | +0.08 (+3.59%) | 116,655 |
27 Aug 2018 | INR | 2.28 | 2.35 | 2.22 | 2.23 | 2.23 | -0.04 (-1.76%) | 128,274 |
24 Aug 2018 | INR | 2.3 | 2.3 | 2.22 | 2.27 | 2.27 | -0.02 (-0.87%) | 46,357 |
23 Aug 2018 | INR | 2.14 | 2.32 | 2.14 | 2.29 | 2.29 | +0.04 (+1.78%) | 107,479 |
21 Aug 2018 | INR | 2.3 | 2.38 | 2.2 | 2.25 | 2.25 | -0.06 (-2.60%) | 189,109 |
20 Aug 2018 | INR | 2.34 | 2.38 | 2.29 | 2.31 | 2.31 | -0.07 (-2.94%) | 47,672 |
17 Aug 2018 | INR | 2.54 | 2.54 | 2.33 | 2.38 | 2.38 | -0.07 (-2.86%) | 33,320 |
16 Aug 2018 | INR | 2.24 | 2.45 | 2.24 | 2.45 | 2.45 | +0.11 (+4.70%) | 186,383 |
14 Aug 2018 | INR | 2.5 | 2.5 | 2.33 | 2.34 | 2.34 | -0.11 (-4.49%) | 191,075 |
13 Aug 2018 | INR | 2.5 | 2.5 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 557,981 |
10 Aug 2018 | INR | 2.51 | 2.51 | 2.39 | 2.39 | 2.39 | -0.12 (-4.78%) | 196,173 |
9 Aug 2018 | INR | 2.57 | 2.69 | 2.51 | 2.51 | 2.51 | -0.13 (-4.92%) | 297,354 |
8 Aug 2018 | INR | 2.77 | 2.77 | 2.57 | 2.64 | 2.64 | -0.02 (-0.75%) | 205,000 |
7 Aug 2018 | INR | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | +0.12 (+4.72%) | 341,151 |
6 Aug 2018 | INR | 2.58 | 2.59 | 2.4 | 2.54 | 2.54 | +0.07 (+2.83%) | 235,022 |
3 Aug 2018 | INR | 2.37 | 2.47 | 2.3 | 2.47 | 2.47 | +0.11 (+4.66%) | 301,952 |
2 Aug 2018 | INR | 2.28 | 2.39 | 2.23 | 2.36 | 2.36 | +0.08 (+3.51%) | 164,773 |
1 Aug 2018 | INR | 2.39 | 2.39 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 161,920 |