Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2018 | INR | 2.4 | 2.44 | 2.34 | 2.4 | 2.4 | +0.03 (+1.27%) | 33,437 |
9 Nov 2018 | INR | 2.49 | 2.55 | 2.31 | 2.37 | 2.37 | -0.06 (-2.47%) | 136,112 |
7 Nov 2018 | INR | 2.51 | 2.54 | 2.39 | 2.43 | 2.43 | -0.08 (-3.19%) | 41,737 |
6 Nov 2018 | INR | 2.53 | 2.53 | 2.49 | 2.51 | 2.51 | -0.11 (-4.20%) | 61,039 |
5 Nov 2018 | INR | 2.62 | 2.77 | 2.62 | 2.62 | 2.62 | -0.13 (-4.73%) | 31,992 |
2 Nov 2018 | INR | 2.8 | 2.8 | 2.65 | 2.75 | 2.75 | +0.07 (+2.61%) | 58,902 |
1 Nov 2018 | INR | 2.75 | 2.75 | 2.55 | 2.68 | 2.68 | +0.01 (+0.37%) | 63,392 |
31 Oct 2018 | INR | 2.78 | 2.78 | 2.6 | 2.67 | 2.67 | -0.01 (-0.37%) | 14,446 |
30 Oct 2018 | INR | 2.67 | 2.69 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 35,653 |
29 Oct 2018 | INR | 2.63 | 2.64 | 2.52 | 2.6 | 2.6 | +0.08 (+3.17%) | 51,571 |
26 Oct 2018 | INR | 2.53 | 2.6 | 2.49 | 2.52 | 2.52 | +0.04 (+1.61%) | 108,867 |
25 Oct 2018 | INR | 2.5 | 2.59 | 2.42 | 2.48 | 2.48 | -0.05 (-1.98%) | 35,651 |
24 Oct 2018 | INR | 2.72 | 2.72 | 2.5 | 2.53 | 2.53 | -0.08 (-3.07%) | 132,428 |
23 Oct 2018 | INR | 2.74 | 2.74 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 86,411 |
22 Oct 2018 | INR | 2.71 | 2.85 | 2.66 | 2.72 | 2.72 | -0.08 (-2.86%) | 121,172 |
19 Oct 2018 | INR | 2.92 | 2.92 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 32,426 |
17 Oct 2018 | INR | 3.03 | 3.09 | 2.84 | 2.88 | 2.88 | -0.1 (-3.36%) | 57,875 |
16 Oct 2018 | INR | 3 | 3.1 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 46,882 |
15 Oct 2018 | INR | 3.2 | 3.2 | 2.93 | 2.97 | 2.97 | -0.11 (-3.57%) | 58,568 |
12 Oct 2018 | INR | 3.28 | 3.28 | 3.06 | 3.08 | 3.08 | -0.14 (-4.35%) | 103,201 |
11 Oct 2018 | INR | 3.35 | 3.35 | 3.18 | 3.22 | 3.22 | -0.12 (-3.59%) | 96,656 |
10 Oct 2018 | INR | 3.4 | 3.43 | 3.16 | 3.34 | 3.34 | +0.05 (+1.52%) | 78,565 |
9 Oct 2018 | INR | 3.45 | 3.45 | 3.22 | 3.29 | 3.29 | -0.08 (-2.37%) | 30,666 |
8 Oct 2018 | INR | 3.45 | 3.48 | 3.2 | 3.37 | 3.37 | +0.05 (+1.51%) | 86,715 |
5 Oct 2018 | INR | 3.4 | 3.44 | 3.3 | 3.32 | 3.32 | -0.02 (-0.60%) | 92,340 |
4 Oct 2018 | INR | 3.52 | 3.52 | 3.3 | 3.34 | 3.34 | -0.1 (-2.91%) | 50,543 |
3 Oct 2018 | INR | 3.6 | 3.69 | 3.4 | 3.44 | 3.44 | -0.1 (-2.82%) | 163,784 |
1 Oct 2018 | INR | 3.8 | 3.8 | 3.54 | 3.54 | 3.54 | -0.18 (-4.84%) | 72,032 |
28 Sep 2018 | INR | 3.85 | 3.89 | 3.64 | 3.72 | 3.72 | -0.11 (-2.87%) | 96,067 |
27 Sep 2018 | INR | 4.08 | 4.08 | 3.75 | 3.83 | 3.83 | -0.11 (-2.79%) | 56,671 |