Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2018 | INR | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 471,152 |
18 Jun 2018 | INR | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 398,334 |
15 Jun 2018 | INR | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 489,098 |
14 Jun 2018 | INR | 1.53 | 1.53 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 584,952 |
13 Jun 2018 | INR | 1.48 | 1.5 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 517,011 |
12 Jun 2018 | INR | 1.5 | 1.55 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 459,176 |
11 Jun 2018 | INR | 1.53 | 1.53 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 778,952 |
8 Jun 2018 | INR | 1.5 | 1.58 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 1,304,465 |
7 Jun 2018 | INR | 1.52 | 1.63 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 968,038 |
6 Jun 2018 | INR | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | -0.06 (-3.66%) | 576,676 |
5 Jun 2018 | INR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 251,448 |
4 Jun 2018 | INR | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 38,953 |
1 Jun 2018 | INR | 1.9 | 1.97 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 523,067 |
31 May 2018 | INR | 1.89 | 1.9 | 1.85 | 1.9 | 1.9 | +0.09 (+4.97%) | 1,301,031 |
30 May 2018 | INR | 1.79 | 1.81 | 1.73 | 1.81 | 1.81 | +0.08 (+4.62%) | 1,200,281 |
29 May 2018 | INR | 1.71 | 1.73 | 1.66 | 1.73 | 1.73 | +0.08 (+4.85%) | 920,999 |
28 May 2018 | INR | 1.6 | 1.65 | 1.56 | 1.65 | 1.65 | +0.07 (+4.43%) | 507,132 |
25 May 2018 | INR | 1.53 | 1.61 | 1.47 | 1.58 | 1.58 | +0.04 (+2.60%) | 904,468 |
24 May 2018 | INR | 1.68 | 1.68 | 1.53 | 1.54 | 1.54 | -0.07 (-4.35%) | 775,384 |
23 May 2018 | INR | 1.67 | 1.7 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 986,786 |
22 May 2018 | INR | 1.64 | 1.71 | 1.63 | 1.65 | 1.65 | -0.06 (-3.51%) | 1,323,841 |
21 May 2018 | INR | 1.84 | 1.87 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 383,659 |
18 May 2018 | INR | 1.79 | 1.8 | 1.75 | 1.8 | 1.8 | +0.08 (+4.65%) | 319,188 |
17 May 2018 | INR | 1.56 | 1.72 | 1.56 | 1.72 | 1.72 | +0.08 (+4.88%) | 1,035,015 |
16 May 2018 | INR | 1.65 | 1.78 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 662,340 |
15 May 2018 | INR | 1.7 | 1.75 | 1.63 | 1.72 | 1.72 | +0.01 (+0.58%) | 819,588 |
14 May 2018 | INR | 1.78 | 1.8 | 1.7 | 1.71 | 1.71 | -0.07 (-3.93%) | 773,020 |
11 May 2018 | INR | 1.86 | 1.9 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 475,674 |
10 May 2018 | INR | 1.92 | 1.97 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 583,201 |
9 May 2018 | INR | 1.93 | 2 | 1.92 | 1.95 | 1.95 | -0.07 (-3.47%) | 422,054 |