Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 38 | 38 | 36.8 | 37.6 | 37.6 | +0.55 (+1.48%) | 7,612 |
12 Sep 2018 | INR | 38 | 38.5 | 36.5 | 37.05 | 37.05 | -0.2 (-0.54%) | 22,371 |
11 Sep 2018 | INR | 37.2 | 38 | 36.5 | 37.25 | 37.25 | +0.85 (+2.34%) | 24,030 |
10 Sep 2018 | INR | 37.5 | 37.5 | 36 | 36.4 | 36.4 | -0.1 (-0.27%) | 18,565 |
7 Sep 2018 | INR | 36.4 | 36.8 | 35.25 | 36.5 | 36.5 | +0.45 (+1.25%) | 7,073 |
6 Sep 2018 | INR | 36.35 | 37 | 36 | 36.05 | 36.05 | -0.35 (-0.96%) | 14,801 |
5 Sep 2018 | INR | 36.2 | 37.5 | 36 | 36.4 | 36.4 | -0.8 (-2.15%) | 23,108 |
4 Sep 2018 | INR | 35.5 | 37.9 | 35.5 | 37.2 | 37.2 | +1.05 (+2.90%) | 17,552 |
3 Sep 2018 | INR | 36 | 38.9 | 36 | 36.15 | 36.15 | -0.2 (-0.55%) | 61,039 |
31 Aug 2018 | INR | 36 | 36.85 | 36 | 36.35 | 36.35 | -0.2 (-0.55%) | 4,946 |
30 Aug 2018 | INR | 34.85 | 37.1 | 34.85 | 36.55 | 36.55 | +0.4 (+1.11%) | 7,719 |
29 Aug 2018 | INR | 37.45 | 37.45 | 36.05 | 36.15 | 36.15 | -0.65 (-1.77%) | 18,276 |
28 Aug 2018 | INR | 37 | 37.95 | 36.7 | 36.8 | 36.8 | -0.3 (-0.81%) | 13,104 |
27 Aug 2018 | INR | 38.4 | 38.45 | 36.5 | 37.1 | 37.1 | -0.1 (-0.27%) | 20,667 |
24 Aug 2018 | INR | 38.5 | 38.5 | 36.8 | 37.2 | 37.2 | -0.75 (-1.98%) | 12,526 |
23 Aug 2018 | INR | 38 | 39 | 36 | 37.95 | 37.95 | +0.3 (+0.80%) | 20,854 |
21 Aug 2018 | INR | 38.35 | 39 | 36 | 37.65 | 37.65 | +0.9 (+2.45%) | 39,602 |
20 Aug 2018 | INR | 38 | 38.45 | 36.5 | 36.75 | 36.75 | -1.05 (-2.78%) | 31,254 |
17 Aug 2018 | INR | 39.85 | 39.85 | 37.35 | 37.8 | 37.8 | -1 (-2.58%) | 30,504 |
16 Aug 2018 | INR | 39.7 | 39.7 | 36.15 | 38.8 | 38.8 | +0.9 (+2.37%) | 37,806 |
14 Aug 2018 | INR | 41.35 | 41.35 | 37.2 | 37.9 | 37.9 | -1.65 (-4.17%) | 23,436 |
13 Aug 2018 | INR | 37.8 | 40.95 | 37.05 | 39.55 | 39.55 | +0.15 (+0.38%) | 28,108 |
10 Aug 2018 | INR | 39 | 40.25 | 38.15 | 39.4 | 39.4 | -0.4 (-1.01%) | 14,617 |
9 Aug 2018 | INR | 38.5 | 40.15 | 38 | 39.8 | 39.8 | +1.15 (+2.98%) | 20,468 |
8 Aug 2018 | INR | 39 | 39.7 | 38.05 | 38.65 | 38.65 | -1.05 (-2.64%) | 23,991 |
7 Aug 2018 | INR | 40 | 40.95 | 39.25 | 39.7 | 39.7 | -0.5 (-1.24%) | 15,275 |
6 Aug 2018 | INR | 42.75 | 42.75 | 40.05 | 40.2 | 40.2 | -0.2 (-0.50%) | 43,001 |
3 Aug 2018 | INR | 40.3 | 41.75 | 39 | 40.4 | 40.4 | +0.25 (+0.62%) | 31,494 |
2 Aug 2018 | INR | 41.95 | 41.95 | 39 | 40.15 | 40.15 | +0.4 (+1.01%) | 111,659 |
1 Aug 2018 | INR | 38.45 | 39.75 | 37.55 | 39.75 | 39.75 | +6.6 (+19.91%) | 228,221 |