Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 19.9 | 20.25 | 19.15 | 19.5 | 19.5 | +0.5 (+2.63%) | 9,209 |
12 Sep 2018 | INR | 19.15 | 19.3 | 18.7 | 19 | 19 | +0.15 (+0.80%) | 4,294 |
11 Sep 2018 | INR | 19.6 | 19.8 | 18.7 | 18.85 | 18.85 | -0.6 (-3.08%) | 18,365 |
10 Sep 2018 | INR | 19.95 | 20 | 19.2 | 19.45 | 19.45 | -0.5 (-2.51%) | 10,013 |
7 Sep 2018 | INR | 20.1 | 20.15 | 19.55 | 19.95 | 19.95 | +0.1 (+0.50%) | 4,500 |
6 Sep 2018 | INR | 19.7 | 20.45 | 19.35 | 19.85 | 19.85 | +0.1 (+0.51%) | 14,892 |
5 Sep 2018 | INR | 19.75 | 20.15 | 19.15 | 19.75 | 19.75 | +0.2 (+1.02%) | 14,720 |
4 Sep 2018 | INR | 20.15 | 20.15 | 19.5 | 19.55 | 19.55 | -0.75 (-3.69%) | 27,653 |
3 Sep 2018 | INR | 20.15 | 20.7 | 19.9 | 20.3 | 20.3 | +0.3 (+1.50%) | 13,893 |
31 Aug 2018 | INR | 20.5 | 20.85 | 19.8 | 20 | 20 | +0.15 (+0.76%) | 23,540 |
30 Aug 2018 | INR | 20.2 | 20.2 | 19.65 | 19.85 | 19.85 | +0.05 (+0.25%) | 12,225 |
29 Aug 2018 | INR | 20 | 20.1 | 19.55 | 19.8 | 19.8 | -0.15 (-0.75%) | 28,378 |
28 Aug 2018 | INR | 20.4 | 20.55 | 19.8 | 19.95 | 19.95 | -0.4 (-1.97%) | 22,193 |
27 Aug 2018 | INR | 20.9 | 20.9 | 20.1 | 20.35 | 20.35 | 0.0 (0.0%) | 27,318 |
24 Aug 2018 | INR | 21 | 21 | 20.05 | 20.35 | 20.35 | -0.35 (-1.69%) | 23,696 |
23 Aug 2018 | INR | 21.2 | 21.3 | 20.65 | 20.7 | 20.7 | -0.4 (-1.90%) | 7,900 |
21 Aug 2018 | INR | 21.35 | 21.35 | 20.9 | 21.1 | 21.1 | +0.25 (+1.20%) | 19,850 |
20 Aug 2018 | INR | 21 | 21.35 | 20.75 | 20.85 | 20.85 | +0.3 (+1.46%) | 6,266 |
17 Aug 2018 | INR | 20.85 | 20.9 | 20.3 | 20.55 | 20.55 | +0.4 (+1.99%) | 22,599 |
16 Aug 2018 | INR | 21.1 | 21.15 | 20.05 | 20.15 | 20.15 | -0.7 (-3.36%) | 33,285 |
14 Aug 2018 | INR | 21.15 | 21.5 | 20.7 | 20.85 | 20.85 | -0.4 (-1.88%) | 15,974 |
13 Aug 2018 | INR | 22 | 22.15 | 21 | 21.25 | 21.25 | -1.25 (-5.56%) | 14,394 |
10 Aug 2018 | INR | 22.6 | 23 | 22.25 | 22.5 | 22.5 | +0.1 (+0.45%) | 38,757 |
9 Aug 2018 | INR | 23.3 | 23.35 | 22.2 | 22.4 | 22.4 | -0.45 (-1.97%) | 32,757 |
8 Aug 2018 | INR | 22.8 | 24.25 | 22.35 | 22.85 | 22.85 | +0.1 (+0.44%) | 98,455 |
7 Aug 2018 | INR | 24.2 | 24.55 | 22.55 | 22.75 | 22.75 | -1.45 (-5.99%) | 52,372 |
6 Aug 2018 | INR | 26 | 26.05 | 24 | 24.2 | 24.2 | -0.55 (-2.22%) | 101,689 |
3 Aug 2018 | INR | 22.65 | 26.25 | 22 | 24.75 | 24.75 | +2.6 (+11.74%) | 426,493 |
2 Aug 2018 | INR | 21.5 | 22.35 | 21.25 | 22.15 | 22.15 | +0.6 (+2.78%) | 13,448 |
1 Aug 2018 | INR | 20.85 | 21.8 | 20.55 | 21.55 | 21.55 | +0.8 (+3.86%) | 15,486 |