Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 27.05 | 27.4 | 24.75 | 25.4 | 25.4 | -0.95 (-3.61%) | 23,629 |
12 Sep 2018 | INR | 27.75 | 28 | 24.15 | 26.35 | 26.35 | -0.95 (-3.48%) | 33,146 |
11 Sep 2018 | INR | 26.95 | 29.45 | 25.8 | 27.3 | 27.3 | +0.75 (+2.82%) | 22,902 |
10 Sep 2018 | INR | 27.95 | 27.95 | 26.4 | 26.55 | 26.55 | -0.75 (-2.75%) | 9,850 |
7 Sep 2018 | INR | 26.35 | 27.8 | 26.35 | 27.3 | 27.3 | +0.15 (+0.55%) | 6,440 |
6 Sep 2018 | INR | 28 | 28 | 27 | 27.15 | 27.15 | +0.15 (+0.56%) | 5,409 |
5 Sep 2018 | INR | 28.5 | 28.9 | 26.8 | 27 | 27 | -0.75 (-2.70%) | 21,628 |
4 Sep 2018 | INR | 28 | 29.5 | 27.15 | 27.75 | 27.75 | -0.9 (-3.14%) | 19,584 |
3 Sep 2018 | INR | 29.15 | 29.15 | 28.3 | 28.65 | 28.65 | -0.3 (-1.04%) | 6,675 |
31 Aug 2018 | INR | 28.1 | 29.6 | 27.5 | 28.95 | 28.95 | -0.45 (-1.53%) | 9,342 |
30 Aug 2018 | INR | 29.8 | 29.8 | 28.6 | 29.4 | 29.4 | -0.3 (-1.01%) | 2,590 |
29 Aug 2018 | INR | 28.15 | 30 | 28.15 | 29.7 | 29.7 | 0.0 (0.0%) | 17,934 |
28 Aug 2018 | INR | 28.2 | 30.5 | 27.65 | 29.7 | 29.7 | +1.6 (+5.69%) | 15,305 |
27 Aug 2018 | INR | 29.95 | 29.95 | 27.4 | 28.1 | 28.1 | -0.95 (-3.27%) | 23,505 |
24 Aug 2018 | INR | 30.5 | 30.5 | 28 | 29.05 | 29.05 | -1 (-3.33%) | 15,733 |
23 Aug 2018 | INR | 29.15 | 30.45 | 29.1 | 30.05 | 30.05 | +0.65 (+2.21%) | 4,460 |
21 Aug 2018 | INR | 31.8 | 32.45 | 29.1 | 29.4 | 29.4 | -3.1 (-9.54%) | 50,667 |
20 Aug 2018 | INR | 33.3 | 33.3 | 31.75 | 32.5 | 32.5 | +0.5 (+1.56%) | 3,842 |
17 Aug 2018 | INR | 33.65 | 33.65 | 31 | 32 | 32 | +0.3 (+0.95%) | 42,874 |
16 Aug 2018 | INR | 32 | 33.7 | 31.05 | 31.7 | 31.7 | -2.4 (-7.04%) | 34,112 |
14 Aug 2018 | INR | 34.9 | 35.7 | 33.5 | 34.1 | 34.1 | -0.2 (-0.58%) | 16,619 |
13 Aug 2018 | INR | 35 | 35 | 34 | 34.3 | 34.3 | -1.1 (-3.11%) | 11,898 |
10 Aug 2018 | INR | 35.55 | 36.5 | 35 | 35.4 | 35.4 | -0.25 (-0.70%) | 7,149 |
9 Aug 2018 | INR | 36.95 | 37 | 35.6 | 35.65 | 35.65 | -0.15 (-0.42%) | 7,241 |
8 Aug 2018 | INR | 35.15 | 36.75 | 35 | 35.8 | 35.8 | -0.7 (-1.92%) | 16,955 |
7 Aug 2018 | INR | 35.5 | 36.75 | 35.5 | 36.5 | 36.5 | +0.55 (+1.53%) | 6,685 |
6 Aug 2018 | INR | 37.5 | 37.5 | 35.1 | 35.95 | 35.95 | +0.2 (+0.56%) | 12,061 |
3 Aug 2018 | INR | 36 | 37 | 35.25 | 35.75 | 35.75 | +0.4 (+1.13%) | 11,160 |
2 Aug 2018 | INR | 37.9 | 37.9 | 34.6 | 35.35 | 35.35 | +0.45 (+1.29%) | 4,729 |
1 Aug 2018 | INR | 34.7 | 35.8 | 34.5 | 34.9 | 34.9 | -0.7 (-1.97%) | 15,762 |