Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2018 | INR | 3.33 | 3.45 | 3.21 | 3.23 | 3.23 | -0.09 (-2.71%) | 3,273 |
25 Jul 2018 | INR | 3.32 | 3.32 | 3.3 | 3.32 | 3.32 | -0.15 (-4.32%) | 29,537 |
24 Jul 2018 | INR | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 841 |
23 Jul 2018 | INR | 3.7 | 3.7 | 3.65 | 3.65 | 3.65 | -0.1 (-2.67%) | 3 |
20 Jul 2018 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
19 Jul 2018 | INR | 3.7 | 3.75 | 3.7 | 3.75 | 3.75 | 0.0 (0.0%) | 2 |
18 Jul 2018 | INR | 3.75 | 3.75 | 3.43 | 3.75 | 3.75 | +0.17 (+4.75%) | 760 |
17 Jul 2018 | INR | 3.26 | 3.58 | 3.26 | 3.58 | 3.58 | +0.17 (+4.99%) | 2,860 |
16 Jul 2018 | INR | 3.67 | 3.67 | 3.41 | 3.41 | 3.41 | -0.09 (-2.57%) | 1,693 |
13 Jul 2018 | INR | 3.23 | 3.5 | 3.23 | 3.5 | 3.5 | +0.16 (+4.79%) | 4,144 |
12 Jul 2018 | INR | 3.45 | 3.5 | 3.34 | 3.34 | 3.34 | -0.09 (-2.62%) | 4,858 |
11 Jul 2018 | INR | 3.65 | 3.68 | 3.43 | 3.43 | 3.43 | -0.12 (-3.38%) | 5,055 |
10 Jul 2018 | INR | 3.6 | 3.6 | 3.4 | 3.55 | 3.55 | +0.1 (+2.90%) | 502 |
9 Jul 2018 | INR | 3.35 | 3.59 | 3.35 | 3.45 | 3.45 | 0.0 (0.0%) | 7,996 |
6 Jul 2018 | INR | 3.68 | 3.68 | 3.45 | 3.45 | 3.45 | -0.17 (-4.70%) | 128 |
5 Jul 2018 | INR | 3.41 | 3.64 | 3.41 | 3.62 | 3.62 | +0.07 (+1.97%) | 1,307 |
4 Jul 2018 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.15 (+4.41%) | 590 |
3 Jul 2018 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | -0.07 (-2.02%) | 10,000 |
2 Jul 2018 | INR | 3.55 | 3.69 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 8,447 |
29 Jun 2018 | INR | 3.79 | 3.79 | 3.55 | 3.65 | 3.65 | -0.05 (-1.35%) | 3,792 |
28 Jun 2018 | INR | 3.61 | 3.9 | 3.61 | 3.7 | 3.7 | -0.09 (-2.37%) | 2,509 |
27 Jun 2018 | INR | 4.08 | 4.08 | 3.71 | 3.79 | 3.79 | -0.11 (-2.82%) | 10,981 |
26 Jun 2018 | INR | 4 | 4 | 3.67 | 3.9 | 3.9 | +0.05 (+1.30%) | 47,383 |
25 Jun 2018 | INR | 4.14 | 4.15 | 3.81 | 3.85 | 3.85 | -0.11 (-2.78%) | 11,111 |
22 Jun 2018 | INR | 3.98 | 3.98 | 3.69 | 3.96 | 3.96 | +0.12 (+3.13%) | 5,040 |
21 Jun 2018 | INR | 3.8 | 4.05 | 3.8 | 3.84 | 3.84 | -0.15 (-3.76%) | 1,911 |
20 Jun 2018 | INR | 4.08 | 4.08 | 3.76 | 3.99 | 3.99 | +0.04 (+1.01%) | 5,798 |
19 Jun 2018 | INR | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.2 (-4.82%) | 500 |
18 Jun 2018 | INR | 4.18 | 4.18 | 4.15 | 4.15 | 4.15 | +0.15 (+3.75%) | 120 |
15 Jun 2018 | INR | 4.01 | 4.36 | 4 | 4 | 4 | -0.19 (-4.53%) | 2,350 |