Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 9.03 | 10.98 | 9.01 | 10.78 | 10.78 | +1.63 (+17.81%) | 27,596 |
11 Sep 2018 | INR | 8.71 | 9.64 | 8.71 | 9.15 | 9.15 | -0.29 (-3.07%) | 3,207 |
10 Sep 2018 | INR | 9.1 | 9.44 | 9 | 9.44 | 9.44 | +0.21 (+2.28%) | 1,249 |
7 Sep 2018 | INR | 9.5 | 9.93 | 9.01 | 9.23 | 9.23 | -0.11 (-1.18%) | 5,623 |
6 Sep 2018 | INR | 9.98 | 9.98 | 9.33 | 9.34 | 9.34 | -0.24 (-2.51%) | 2,475 |
5 Sep 2018 | INR | 9.79 | 9.79 | 9.33 | 9.58 | 9.58 | +0.03 (+0.31%) | 628 |
4 Sep 2018 | INR | 9.36 | 10.03 | 9.36 | 9.55 | 9.55 | +0.05 (+0.53%) | 2,405 |
3 Sep 2018 | INR | 9.87 | 9.9 | 9.33 | 9.5 | 9.5 | -0.48 (-4.81%) | 2,010 |
31 Aug 2018 | INR | 9.65 | 10 | 9.14 | 9.98 | 9.98 | +0.33 (+3.42%) | 404 |
30 Aug 2018 | INR | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.17 (-1.73%) | 0 |
29 Aug 2018 | INR | 9.94 | 9.94 | 9.5 | 9.82 | 9.82 | +0.15 (+1.55%) | 3,443 |
28 Aug 2018 | INR | 10.45 | 10.45 | 9.5 | 9.67 | 9.67 | +0.1 (+1.04%) | 11,368 |
27 Aug 2018 | INR | 9.9 | 9.99 | 9.42 | 9.57 | 9.57 | -0.56 (-5.53%) | 1,445 |
24 Aug 2018 | INR | 9.5 | 10.2 | 9.5 | 10.13 | 10.13 | +0.13 (+1.30%) | 2,004 |
23 Aug 2018 | INR | 9.5 | 10 | 9.5 | 10 | 10 | +0.19 (+1.94%) | 331 |
21 Aug 2018 | INR | 10.5 | 10.5 | 9.21 | 9.81 | 9.81 | -0.69 (-6.57%) | 4,019 |
20 Aug 2018 | INR | 9.4 | 10.5 | 9.4 | 10.5 | 10.5 | +1 (+10.53%) | 5,376 |
17 Aug 2018 | INR | 8.55 | 9.5 | 8.5 | 9.5 | 9.5 | -0.22 (-2.26%) | 7,086 |
16 Aug 2018 | INR | 10 | 10 | 9.4 | 9.72 | 9.72 | +0.08 (+0.83%) | 1,080 |
14 Aug 2018 | INR | 10.01 | 10.01 | 9.11 | 9.64 | 9.64 | -0.6 (-5.86%) | 13,933 |
13 Aug 2018 | INR | 10.9 | 10.9 | 9.51 | 10.24 | 10.24 | -0.33 (-3.12%) | 6,253 |
10 Aug 2018 | INR | 10.1 | 10.6 | 10.1 | 10.57 | 10.57 | +0.38 (+3.73%) | 1,183 |
9 Aug 2018 | INR | 10.3 | 10.5 | 9.51 | 10.19 | 10.19 | +0.48 (+4.94%) | 6,275 |
8 Aug 2018 | INR | 9.91 | 10.25 | 9.66 | 9.71 | 9.71 | -0.47 (-4.62%) | 2,823 |
7 Aug 2018 | INR | 10.51 | 10.51 | 9.3 | 10.18 | 10.18 | +0.08 (+0.79%) | 14,395 |
6 Aug 2018 | INR | 10 | 10.5 | 9.36 | 10.1 | 10.1 | +0.1 (+1%) | 16,750 |
3 Aug 2018 | INR | 10.29 | 10.3 | 10 | 10 | 10 | -0.04 (-0.40%) | 40 |
2 Aug 2018 | INR | 9.7 | 10.28 | 9.5 | 10.04 | 10.04 | +0.39 (+4.04%) | 4,191 |
1 Aug 2018 | INR | 10 | 10 | 9.5 | 9.65 | 9.65 | +0.44 (+4.78%) | 1,600 |
31 Jul 2018 | INR | 9.64 | 9.64 | 9.19 | 9.21 | 9.21 | -0.43 (-4.46%) | 317 |