Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | INR | 49.45 | 49.7 | 49.45 | 49.7 | 49.7 | +2.35 (+4.96%) | 6,600 |
11 Oct 2018 | INR | 46.8 | 51.7 | 46.8 | 47.35 | 47.35 | -1.9 (-3.86%) | 20,400 |
10 Oct 2018 | INR | 50.2 | 50.2 | 49.25 | 49.25 | 49.25 | -2.5 (-4.83%) | 5,400 |
9 Oct 2018 | INR | 47.6 | 51.9 | 47.5 | 51.75 | 51.75 | +1.8 (+3.60%) | 9,600 |
8 Oct 2018 | INR | 50.5 | 50.75 | 49.95 | 49.95 | 49.95 | -2.6 (-4.95%) | 7,800 |
5 Oct 2018 | INR | 52.35 | 57 | 52.25 | 52.55 | 52.55 | -2.45 (-4.45%) | 22,200 |
4 Oct 2018 | INR | 52.25 | 57.7 | 52.25 | 55 | 55 | 0.0 (0.0%) | 14,400 |
3 Oct 2018 | INR | 54.95 | 55 | 54.95 | 55 | 55 | -2.8 (-4.84%) | 27,600 |
1 Oct 2018 | INR | 57.8 | 57.8 | 57.8 | 57.8 | 57.8 | -3 (-4.93%) | 2,400 |
28 Sep 2018 | INR | 60.9 | 61 | 60.8 | 60.8 | 60.8 | -3.2 (-5%) | 6,600 |
27 Sep 2018 | INR | 64.1 | 64.1 | 64 | 64 | 64 | -3.35 (-4.97%) | 6,600 |
26 Sep 2018 | INR | 66.05 | 69 | 65.7 | 67.35 | 67.35 | -1.8 (-2.60%) | 9,600 |
25 Sep 2018 | INR | 71 | 72 | 69.15 | 69.15 | 69.15 | -3.55 (-4.88%) | 9,600 |
24 Sep 2018 | INR | 79 | 79.25 | 71.75 | 72.7 | 72.7 | -2.8 (-3.71%) | 36,000 |
21 Sep 2018 | INR | 81 | 81 | 75.5 | 75.5 | 75.5 | -3.5 (-4.43%) | 13,200 |
19 Sep 2018 | INR | 81 | 81 | 76.5 | 79 | 79 | +0.8 (+1.02%) | 6,000 |
18 Sep 2018 | INR | 82 | 82.4 | 77.9 | 78.2 | 78.2 | -3.8 (-4.63%) | 15,600 |
17 Sep 2018 | INR | 84 | 87.85 | 81 | 82 | 82 | -2 (-2.38%) | 21,600 |
14 Sep 2018 | INR | 81.6 | 86.5 | 81.6 | 84 | 84 | -0.85 (-1.00%) | 3,600 |
12 Sep 2018 | INR | 83.4 | 87.3 | 80 | 84.85 | 84.85 | +1.6 (+1.92%) | 13,800 |
11 Sep 2018 | INR | 87.6 | 87.6 | 83.25 | 83.25 | 83.25 | -4.35 (-4.97%) | 3,600 |
10 Sep 2018 | INR | 92 | 93 | 87.6 | 87.6 | 87.6 | -2.55 (-2.83%) | 9,000 |
7 Sep 2018 | INR | 92.7 | 95 | 89.75 | 90.15 | 90.15 | -4.25 (-4.50%) | 11,400 |
6 Sep 2018 | INR | 96.5 | 96.6 | 92 | 94.4 | 94.4 | +2.4 (+2.61%) | 15,000 |
5 Sep 2018 | INR | 90.5 | 92 | 90 | 92 | 92 | +1.5 (+1.66%) | 1,800 |
4 Sep 2018 | INR | 93 | 97 | 90 | 90.5 | 90.5 | -2 (-2.16%) | 19,800 |
3 Sep 2018 | INR | 88.5 | 93 | 88.5 | 92.5 | 92.5 | +1.2 (+1.31%) | 3,600 |
31 Aug 2018 | INR | 88.8 | 91.35 | 87 | 91.3 | 91.3 | +4.3 (+4.94%) | 11,400 |
30 Aug 2018 | INR | 81.55 | 87 | 81.55 | 87 | 87 | +3.1 (+3.69%) | 3,000 |
29 Aug 2018 | INR | 82.35 | 88 | 82.1 | 83.9 | 83.9 | -4.55 (-5.14%) | 43,200 |