Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 26.9 | 28.3 | 26.9 | 28.25 | 2.825 | +1.35 (+5.02%) | 26 |
11 Sep 2018 | INR | 26.9 | 26.9 | 26.9 | 26.9 | 2.69 | 0.0 (0.0%) | 0 |
10 Sep 2018 | INR | 25.1 | 26.9 | 25.1 | 26.9 | 2.69 | -1.4 (-4.95%) | 60 |
7 Sep 2018 | INR | 26.95 | 28.3 | 26.95 | 28.3 | 2.83 | 0.0 (0.0%) | 2 |
6 Sep 2018 | INR | 26.25 | 28.3 | 26.25 | 28.3 | 2.83 | -0.05 (-0.18%) | 5 |
5 Sep 2018 | INR | 28.35 | 28.35 | 28.35 | 28.35 | 2.835 | 0.0 (0.0%) | 301 |
4 Sep 2018 | INR | 28.3 | 30 | 28.3 | 28.35 | 2.835 | +0.05 (+0.18%) | 445 |
3 Sep 2018 | INR | 34.45 | 34.45 | 27 | 28.3 | 2.83 | -0.5 (-1.74%) | 4,658 |
31 Aug 2018 | INR | 29.45 | 29.45 | 26 | 28.8 | 2.88 | +0.85 (+3.04%) | 133 |
30 Aug 2018 | INR | 29.75 | 29.75 | 24.55 | 27.95 | 2.795 | -0.5 (-1.76%) | 448 |
29 Aug 2018 | INR | 28.45 | 28.45 | 28.45 | 28.45 | 2.845 | +0.35 (+1.25%) | 1 |
28 Aug 2018 | INR | 28.55 | 28.55 | 28.1 | 28.1 | 2.81 | -0.15 (-0.53%) | 22 |
27 Aug 2018 | INR | 29.5 | 29.5 | 24.1 | 28.25 | 2.825 | -0.7 (-2.42%) | 2,734 |
24 Aug 2018 | INR | 29.35 | 29.35 | 28.9 | 28.95 | 2.895 | +0.95 (+3.39%) | 2,644 |
23 Aug 2018 | INR | 28.05 | 29.5 | 26.6 | 28 | 2.8 | -0.15 (-0.53%) | 956 |
21 Aug 2018 | INR | 28.1 | 31.9 | 27.25 | 28.15 | 2.815 | -1.8 (-6.01%) | 422 |
20 Aug 2018 | INR | 27.6 | 32 | 27.6 | 29.95 | 2.995 | +0.05 (+0.17%) | 3,223 |
17 Aug 2018 | INR | 34.75 | 34.75 | 29.9 | 29.9 | 2.99 | -2.8 (-8.56%) | 2,262 |
16 Aug 2018 | INR | 30 | 35 | 29.7 | 32.7 | 3.27 | -1.15 (-3.40%) | 1,040 |
14 Aug 2018 | INR | 33.85 | 33.85 | 33.85 | 33.85 | 3.385 | 0.0 (0.0%) | 0 |
13 Aug 2018 | INR | 29.2 | 33.85 | 29.2 | 33.85 | 3.385 | +0.95 (+2.89%) | 152 |
10 Aug 2018 | INR | 32.95 | 32.95 | 28.7 | 32.9 | 3.29 | +2.3 (+7.52%) | 6,439 |
9 Aug 2018 | INR | 32 | 33 | 29.95 | 30.6 | 3.06 | +0.4 (+1.32%) | 658 |
8 Aug 2018 | INR | 36.9 | 36.9 | 29.95 | 30.2 | 3.02 | -3.65 (-10.78%) | 6,223 |
7 Aug 2018 | INR | 32.2 | 37 | 32.2 | 33.85 | 3.385 | -3.15 (-8.51%) | 51,960 |
6 Aug 2018 | INR | 36.5 | 37 | 31.5 | 37 | 3.7 | +0.1 (+0.27%) | 15,056 |
3 Aug 2018 | INR | 32.2 | 36.9 | 32.2 | 36.9 | 3.69 | +0.05 (+0.14%) | 4 |
2 Aug 2018 | INR | 36.85 | 36.85 | 36.85 | 36.85 | 3.685 | 0.0 (0.0%) | 0 |
1 Aug 2018 | INR | 32.1 | 36.85 | 32.1 | 36.85 | 3.685 | +1.5 (+4.24%) | 35 |
31 Jul 2018 | INR | 30.1 | 36.9 | 30.1 | 35.35 | 3.535 | -1.45 (-3.94%) | 149 |