Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2018 | INR | 3 | 3.05 | 2.99 | 3 | 15 | +0.1 (+3.45%) | 390,000 |
21 Aug 2018 | INR | 2.8 | 2.9 | 2.8 | 2.9 | 14.5 | +0.14 (+5.07%) | 210,000 |
20 Aug 2018 | INR | 2.8 | 2.8 | 2.73 | 2.76 | 13.8 | +0.01 (+0.36%) | 390,000 |
17 Aug 2018 | INR | 2.53 | 2.75 | 2.53 | 2.75 | 13.75 | +0.22 (+8.70%) | 210,000 |
16 Aug 2018 | INR | 2.55 | 2.55 | 2.5 | 2.53 | 12.65 | +0.05 (+2.02%) | 1,260,000 |
14 Aug 2018 | INR | 2.39 | 2.5 | 2.38 | 2.48 | 12.4 | +0.11 (+4.64%) | 1,470,000 |
13 Aug 2018 | INR | 2.35 | 2.37 | 2.25 | 2.37 | 11.85 | +0.02 (+0.85%) | 630,000 |
10 Aug 2018 | INR | 2.28 | 2.35 | 2.25 | 2.35 | 11.75 | +0.06 (+2.62%) | 1,500,000 |
9 Aug 2018 | INR | 2.35 | 2.35 | 2.27 | 2.29 | 11.45 | -0.01 (-0.43%) | 1,110,000 |
8 Aug 2018 | INR | 2.3 | 2.32 | 2.29 | 2.3 | 11.5 | +0.05 (+2.22%) | 480,000 |
7 Aug 2018 | INR | 2.27 | 2.29 | 2.24 | 2.25 | 11.25 | -0.01 (-0.44%) | 600,000 |
6 Aug 2018 | INR | 2.27 | 2.27 | 2.25 | 2.26 | 11.3 | +0.01 (+0.44%) | 390,000 |
3 Aug 2018 | INR | 2.1 | 2.25 | 2.1 | 2.25 | 11.25 | +0.16 (+7.66%) | 1,020,000 |
2 Aug 2018 | INR | 2 | 2.12 | 2 | 2.09 | 10.45 | -0.04 (-1.88%) | 1,350,000 |
1 Aug 2018 | INR | 2.1 | 2.14 | 2.04 | 2.13 | 10.65 | -0.03 (-1.39%) | 1,080,000 |
31 Jul 2018 | INR | 2.21 | 2.3 | 2.15 | 2.16 | 10.8 | -0.12 (-5.26%) | 870,000 |
30 Jul 2018 | INR | 2.15 | 2.28 | 2.15 | 2.28 | 11.4 | +0.19 (+9.09%) | 630,000 |
27 Jul 2018 | INR | 2.1 | 2.1 | 1.95 | 2.09 | 10.45 | +0.14 (+7.18%) | 660,000 |
26 Jul 2018 | INR | 1.95 | 2 | 1.87 | 1.95 | 9.75 | -0.07 (-3.47%) | 240,000 |
25 Jul 2018 | INR | 1.9 | 2.02 | 1.8 | 2.02 | 10.1 | +0.16 (+8.60%) | 660,000 |
24 Jul 2018 | INR | 1.85 | 1.87 | 1.8 | 1.86 | 9.3 | +0.04 (+2.20%) | 570,000 |
23 Jul 2018 | INR | 1.8 | 1.83 | 1.78 | 1.82 | 9.1 | -0.03 (-1.62%) | 390,000 |
20 Jul 2018 | INR | 1.75 | 1.85 | 1.75 | 1.85 | 9.25 | +0.14 (+8.19%) | 150,000 |
19 Jul 2018 | INR | 1.76 | 1.76 | 1.71 | 1.71 | 8.55 | -0.04 (-2.29%) | 210,000 |
18 Jul 2018 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 0 |
17 Jul 2018 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 0 |
16 Jul 2018 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 0 |
13 Jul 2018 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 0 |
12 Jul 2018 | INR | 1.75 | 1.75 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 0 |
11 Jul 2018 | INR | 1.75 | 1.77 | 1.75 | 1.75 | 8.75 | 0.0 (0.0%) | 450,000 |