Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 17.15 | 17.15 | 16.6 | 16.85 | 16.85 | +0.2 (+1.20%) | 117,600 |
11 Sep 2018 | INR | 16.8 | 17.05 | 16.5 | 16.65 | 16.65 | -0.3 (-1.77%) | 101,335 |
10 Sep 2018 | INR | 17.85 | 18.3 | 16.8 | 16.95 | 16.95 | -0.7 (-3.97%) | 149,833 |
7 Sep 2018 | INR | 17.75 | 18.2 | 17.15 | 17.65 | 17.65 | +0.1 (+0.57%) | 161,988 |
6 Sep 2018 | INR | 17.9 | 17.9 | 17.3 | 17.55 | 17.55 | -0.4 (-2.23%) | 128,662 |
5 Sep 2018 | INR | 19 | 19.3 | 17.95 | 17.95 | 17.95 | -0.9 (-4.77%) | 189,542 |
4 Sep 2018 | INR | 19.55 | 19.55 | 18.5 | 18.85 | 18.85 | -0.2 (-1.05%) | 181,391 |
3 Sep 2018 | INR | 18.9 | 19.15 | 18.25 | 19.05 | 19.05 | +0.8 (+4.38%) | 276,419 |
31 Aug 2018 | INR | 18.1 | 18.25 | 17.05 | 18.25 | 18.25 | +0.85 (+4.89%) | 186,588 |
30 Aug 2018 | INR | 18.25 | 18.25 | 16.9 | 17.4 | 17.4 | -0.35 (-1.97%) | 309,021 |
29 Aug 2018 | INR | 19.2 | 19.2 | 17.7 | 17.75 | 17.75 | -0.85 (-4.57%) | 176,981 |
28 Aug 2018 | INR | 18.45 | 18.8 | 18.25 | 18.6 | 18.6 | +0.4 (+2.20%) | 176,645 |
27 Aug 2018 | INR | 18.35 | 19.05 | 18 | 18.2 | 18.2 | -0.4 (-2.15%) | 227,474 |
24 Aug 2018 | INR | 19.1 | 19.1 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 166,837 |
23 Aug 2018 | INR | 19.5 | 19.65 | 18.45 | 18.6 | 18.6 | -0.5 (-2.62%) | 243,184 |
21 Aug 2018 | INR | 19.55 | 19.55 | 18.85 | 19.1 | 19.1 | +0.05 (+0.26%) | 255,353 |
20 Aug 2018 | INR | 20 | 20 | 18.9 | 19.05 | 19.05 | -0.1 (-0.52%) | 182,478 |
17 Aug 2018 | INR | 19.25 | 19.25 | 18.5 | 19.15 | 19.15 | -0.1 (-0.52%) | 249,710 |
16 Aug 2018 | INR | 20.2 | 20.65 | 19.05 | 19.25 | 19.25 | -0.8 (-3.99%) | 204,623 |
14 Aug 2018 | INR | 19.6 | 20.05 | 18.6 | 20.05 | 20.05 | +0.95 (+4.97%) | 166,893 |
13 Aug 2018 | INR | 19.8 | 19.8 | 18.55 | 19.1 | 19.1 | -0.05 (-0.26%) | 107,488 |
10 Aug 2018 | INR | 19.4 | 19.4 | 18.4 | 19.15 | 19.15 | +0.15 (+0.79%) | 96,528 |
9 Aug 2018 | INR | 19.95 | 19.95 | 18.5 | 19 | 19 | -0.35 (-1.81%) | 110,571 |
8 Aug 2018 | INR | 19.95 | 19.95 | 18.4 | 19.35 | 19.35 | +0.35 (+1.84%) | 106,079 |
7 Aug 2018 | INR | 18.65 | 19.75 | 18.65 | 19 | 19 | -0.5 (-2.56%) | 101,642 |
6 Aug 2018 | INR | 20.8 | 20.8 | 19.5 | 19.5 | 19.5 | -1 (-4.88%) | 174,650 |
3 Aug 2018 | INR | 20.45 | 20.85 | 19 | 20.5 | 20.5 | +0.55 (+2.76%) | 152,372 |
2 Aug 2018 | INR | 20.4 | 20.45 | 19.1 | 19.95 | 19.95 | +0.2 (+1.01%) | 146,233 |
1 Aug 2018 | INR | 20.4 | 20.45 | 18.55 | 19.75 | 19.75 | +0.25 (+1.28%) | 172,082 |
31 Jul 2018 | INR | 19.3 | 19.5 | 19.05 | 19.5 | 19.5 | +0.9 (+4.84%) | 73,224 |