Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | INR | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.34 (+4.88%) | 22,330 |
3 Sep 2018 | INR | 6.95 | 6.97 | 6.9 | 6.97 | 6.97 | +0.33 (+4.97%) | 7,134 |
31 Aug 2018 | INR | 6.6 | 6.64 | 6.6 | 6.64 | 6.64 | +0.31 (+4.90%) | 11,872 |
30 Aug 2018 | INR | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | +0.3 (+4.98%) | 14,902 |
29 Aug 2018 | INR | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | +0.28 (+4.87%) | 4,333 |
28 Aug 2018 | INR | 5.75 | 5.75 | 5.3 | 5.75 | 5.75 | +0.27 (+4.93%) | 20,605 |
27 Aug 2018 | INR | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | +0.26 (+4.98%) | 728 |
24 Aug 2018 | INR | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | +0.24 (+4.82%) | 29,286 |
23 Aug 2018 | INR | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +0.45 (+9.93%) | 2,746 |
21 Aug 2018 | INR | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | +0.41 (+9.95%) | 247 |
20 Aug 2018 | INR | 4.02 | 4.15 | 4 | 4.12 | 4.12 | +0.32 (+8.42%) | 13,635 |
17 Aug 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 1,000 |
16 Aug 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 500 |
14 Aug 2018 | INR | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | +0.19 (+5.26%) | 1,500 |
13 Aug 2018 | INR | 3.89 | 3.89 | 3.61 | 3.61 | 3.61 | -0.39 (-9.75%) | 200 |
10 Aug 2018 | INR | 3.99 | 4.14 | 3.77 | 4 | 4 | +0.17 (+4.44%) | 6,665 |
9 Aug 2018 | INR | 3.65 | 3.84 | 3.5 | 3.83 | 3.83 | +0.26 (+7.28%) | 9,924 |
8 Aug 2018 | INR | 3.45 | 3.66 | 3.45 | 3.57 | 3.57 | +0.17 (+5%) | 4,259 |
7 Aug 2018 | INR | 3.64 | 3.64 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 628 |
6 Aug 2018 | INR | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.0 (0.0%) | 0 |
3 Aug 2018 | INR | 3.21 | 3.44 | 3.21 | 3.44 | 3.44 | +0.11 (+3.30%) | 1,484 |
2 Aug 2018 | INR | 3.63 | 3.63 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 4,516 |
1 Aug 2018 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 0 |
31 Jul 2018 | INR | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | +0.1 (+2.94%) | 50 |
30 Jul 2018 | INR | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.05 (+1.49%) | 0 |
27 Jul 2018 | INR | 3.34 | 3.4 | 3.34 | 3.35 | 3.35 | -0.13 (-3.74%) | 11 |
26 Jul 2018 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
25 Jul 2018 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
24 Jul 2018 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 0 |
23 Jul 2018 | INR | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.02 (-0.57%) | 100 |