Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 6.08 | 6.2 | 6 | 6.09 | 6.09 | +0.13 (+2.18%) | 3,096,815 |
11 Sep 2018 | INR | 5.7 | 6 | 5.62 | 5.96 | 5.96 | +0.23 (+4.01%) | 2,077,962 |
10 Sep 2018 | INR | 5.44 | 5.84 | 5.39 | 5.73 | 5.73 | +0.36 (+6.70%) | 2,743,321 |
7 Sep 2018 | INR | 5.89 | 5.89 | 5.33 | 5.37 | 5.37 | -0.11 (-2.01%) | 1,052,178 |
6 Sep 2018 | INR | 5.29 | 5.54 | 5.1 | 5.48 | 5.48 | +0.29 (+5.59%) | 2,035,045 |
5 Sep 2018 | INR | 5.3 | 5.4 | 5.08 | 5.19 | 5.19 | -0.09 (-1.70%) | 1,749,567 |
4 Sep 2018 | INR | 5.24 | 5.4 | 5.05 | 5.28 | 5.28 | +0.18 (+3.53%) | 2,520,605 |
3 Sep 2018 | INR | 5.47 | 5.47 | 5.05 | 5.1 | 5.1 | -0.16 (-3.04%) | 2,097,030 |
31 Aug 2018 | INR | 5.4 | 5.5 | 5.18 | 5.26 | 5.26 | -0.1 (-1.87%) | 2,031,303 |
30 Aug 2018 | INR | 5.5 | 5.58 | 5.35 | 5.36 | 5.36 | -0.02 (-0.37%) | 2,122,968 |
29 Aug 2018 | INR | 5.47 | 5.49 | 5.23 | 5.38 | 5.38 | -0.05 (-0.92%) | 3,701,152 |
28 Aug 2018 | INR | 5.3 | 5.55 | 5.05 | 5.43 | 5.43 | +0.18 (+3.43%) | 4,927,311 |
27 Aug 2018 | INR | 5 | 5.49 | 4.85 | 5.25 | 5.25 | +0.36 (+7.36%) | 4,710,199 |
24 Aug 2018 | INR | 5.1 | 5.15 | 4.82 | 4.89 | 4.89 | -0.16 (-3.17%) | 2,453,668 |
23 Aug 2018 | INR | 5.15 | 5.2 | 5 | 5.05 | 5.05 | -0.13 (-2.51%) | 2,735,710 |
21 Aug 2018 | INR | 4.93 | 5.3 | 4.79 | 5.18 | 5.18 | +0.28 (+5.71%) | 5,263,413 |
20 Aug 2018 | INR | 5 | 5.05 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 5,019,527 |
17 Aug 2018 | INR | 4.91 | 5.04 | 4.85 | 4.91 | 4.91 | +0.1 (+2.08%) | 2,147,998 |
16 Aug 2018 | INR | 5 | 5.08 | 4.73 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,646,997 |
14 Aug 2018 | INR | 4.5 | 4.98 | 4.4 | 4.86 | 4.86 | +0.37 (+8.24%) | 5,130,588 |
13 Aug 2018 | INR | 4.07 | 4.7 | 4.02 | 4.49 | 4.49 | +0.48 (+11.97%) | 2,288,379 |
10 Aug 2018 | INR | 4.06 | 4.07 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 3,308,311 |
9 Aug 2018 | INR | 4.06 | 4.08 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 3,144,139 |
8 Aug 2018 | INR | 4.09 | 4.17 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,093,742 |
7 Aug 2018 | INR | 4.1 | 4.1 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 4,589,966 |
6 Aug 2018 | INR | 4.09 | 4.21 | 4.01 | 4.01 | 4.01 | -0.01 (-0.25%) | 4,554,363 |
3 Aug 2018 | INR | 4.06 | 4.39 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 4,133,849 |
2 Aug 2018 | INR | 4.07 | 4.1 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 3,235,591 |
1 Aug 2018 | INR | 4.32 | 4.32 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 9,024,760 |
31 Jul 2018 | INR | 4.1 | 4.12 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 8,819,393 |