Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | INR | 11.19 | 11.8 | 11.19 | 11.8 | 11.8 | +0.03 (+0.25%) | 60,000 |
20 Aug 2018 | INR | 11.15 | 11.79 | 11.15 | 11.77 | 11.77 | +0.01 (+0.09%) | 80,000 |
17 Aug 2018 | INR | 11.6 | 11.76 | 11.6 | 11.76 | 11.76 | +0.17 (+1.47%) | 60,000 |
16 Aug 2018 | INR | 11.55 | 11.59 | 11.5 | 11.59 | 11.59 | +0.19 (+1.67%) | 60,000 |
14 Aug 2018 | INR | 11.25 | 11.48 | 11.25 | 11.4 | 11.4 | +0.22 (+1.97%) | 60,000 |
13 Aug 2018 | INR | 11.15 | 11.19 | 11.1 | 11.18 | 11.18 | +0.06 (+0.54%) | 40,000 |
10 Aug 2018 | INR | 11.15 | 11.15 | 11.05 | 11.12 | 11.12 | -0.05 (-0.45%) | 60,000 |
9 Aug 2018 | INR | 11.15 | 11.19 | 11.1 | 11.17 | 11.17 | +0.48 (+4.49%) | 150,000 |
8 Aug 2018 | INR | 10.7 | 10.71 | 10.69 | 10.69 | 10.69 | +0.24 (+2.30%) | 30,000 |
7 Aug 2018 | INR | 11.19 | 11.19 | 10 | 10.45 | 10.45 | -0.7 (-6.28%) | 130,000 |
6 Aug 2018 | INR | 11.19 | 11.19 | 11.15 | 11.15 | 11.15 | +0.05 (+0.45%) | 90,000 |
3 Aug 2018 | INR | 11 | 11.1 | 10.2 | 11.1 | 11.1 | +0.1 (+0.91%) | 180,000 |
2 Aug 2018 | INR | 11 | 11.07 | 10.85 | 11 | 11 | -0.1 (-0.90%) | 60,000 |
1 Aug 2018 | INR | 11.1 | 11.16 | 11 | 11.1 | 11.1 | +0.02 (+0.18%) | 310,000 |
31 Jul 2018 | INR | 11.35 | 11.45 | 10.71 | 11.08 | 11.08 | -0.67 (-5.70%) | 200,000 |
30 Jul 2018 | INR | 11.15 | 11.8 | 11.13 | 11.75 | 11.75 | +0.47 (+4.17%) | 310,000 |
27 Jul 2018 | INR | 11.15 | 11.3 | 10.95 | 11.28 | 11.28 | +0.18 (+1.62%) | 230,000 |
26 Jul 2018 | INR | 11 | 11.15 | 10.9 | 11.1 | 11.1 | -0.03 (-0.27%) | 80,000 |
25 Jul 2018 | INR | 10.9 | 11.15 | 10.75 | 11.13 | 11.13 | +0.28 (+2.58%) | 220,000 |
24 Jul 2018 | INR | 10.8 | 10.85 | 10.78 | 10.85 | 10.85 | +0.1 (+0.93%) | 180,000 |
23 Jul 2018 | INR | 10.8 | 11.2 | 10.75 | 10.75 | 10.75 | -0.35 (-3.15%) | 140,000 |
20 Jul 2018 | INR | 10.8 | 11.1 | 10.75 | 11.1 | 11.1 | +0.3 (+2.78%) | 100,000 |
19 Jul 2018 | INR | 10.8 | 10.85 | 10.5 | 10.8 | 10.8 | +0.3 (+2.86%) | 90,000 |
18 Jul 2018 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
17 Jul 2018 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
16 Jul 2018 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
13 Jul 2018 | INR | 10 | 10.5 | 10 | 10.5 | 10.5 | 0.0 (0.0%) | 40,000 |
12 Jul 2018 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 30,000 |
11 Jul 2018 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 20,000 |
10 Jul 2018 | INR | 10 | 10 | 10 | 10 | 10 | -0.5 (-4.76%) | 10,000 |