Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2018 | INR | 35.7 | 35.7 | 34.1 | 34.9 | 34.9 | -0.6 (-1.69%) | 181,462 |
11 Sep 2018 | INR | 36.65 | 36.75 | 35.2 | 35.5 | 35.5 | -1 (-2.74%) | 178,518 |
10 Sep 2018 | INR | 36.9 | 37 | 35.85 | 36.5 | 36.5 | +0.2 (+0.55%) | 110,537 |
7 Sep 2018 | INR | 36.35 | 36.75 | 36 | 36.3 | 36.3 | +0.05 (+0.14%) | 154,250 |
6 Sep 2018 | INR | 36.4 | 36.7 | 35.6 | 36.25 | 36.25 | +0.2 (+0.55%) | 143,309 |
5 Sep 2018 | INR | 37.75 | 37.75 | 35.2 | 36.05 | 36.05 | -1.7 (-4.50%) | 235,278 |
4 Sep 2018 | INR | 38.7 | 39.05 | 37.3 | 37.75 | 37.75 | -0.8 (-2.08%) | 184,842 |
3 Sep 2018 | INR | 37.65 | 39.25 | 37.35 | 38.55 | 38.55 | +0.65 (+1.72%) | 310,333 |
31 Aug 2018 | INR | 40 | 40.2 | 37.25 | 37.9 | 37.9 | -2 (-5.01%) | 222,706 |
30 Aug 2018 | INR | 40.5 | 40.95 | 39.05 | 39.9 | 39.9 | -0.1 (-0.25%) | 248,948 |
29 Aug 2018 | INR | 37.3 | 41.5 | 37.05 | 40 | 40 | +2.75 (+7.38%) | 387,698 |
28 Aug 2018 | INR | 37.95 | 38.2 | 37 | 37.25 | 37.25 | -0.25 (-0.67%) | 132,038 |
27 Aug 2018 | INR | 38 | 38.6 | 37.4 | 37.5 | 37.5 | -0.3 (-0.79%) | 175,082 |
24 Aug 2018 | INR | 39.75 | 39.75 | 37.65 | 37.8 | 37.8 | -1.4 (-3.57%) | 212,212 |
23 Aug 2018 | INR | 40.8 | 40.8 | 38.6 | 39.2 | 39.2 | -0.55 (-1.38%) | 280,000 |
21 Aug 2018 | INR | 38.75 | 40.5 | 38.35 | 39.75 | 39.75 | +0.95 (+2.45%) | 265,680 |
20 Aug 2018 | INR | 38.85 | 39.5 | 38.5 | 38.8 | 38.8 | -0.05 (-0.13%) | 110,732 |
17 Aug 2018 | INR | 39 | 39.45 | 38.6 | 38.85 | 38.85 | +0.35 (+0.91%) | 104,526 |
16 Aug 2018 | INR | 38.95 | 39.8 | 38.15 | 38.5 | 38.5 | -0.25 (-0.65%) | 187,264 |
14 Aug 2018 | INR | 39.35 | 39.95 | 38.45 | 38.75 | 38.75 | -0.6 (-1.52%) | 146,190 |
13 Aug 2018 | INR | 41.8 | 41.8 | 39.2 | 39.35 | 39.35 | -1 (-2.48%) | 169,827 |
10 Aug 2018 | INR | 40.5 | 41.7 | 40.05 | 40.35 | 40.35 | +0.25 (+0.62%) | 206,151 |
9 Aug 2018 | INR | 40.15 | 41.2 | 39.1 | 40.1 | 40.1 | -0.05 (-0.12%) | 205,274 |
8 Aug 2018 | INR | 41.9 | 41.9 | 40.05 | 40.15 | 40.15 | -1.3 (-3.14%) | 228,183 |
7 Aug 2018 | INR | 42.8 | 43.2 | 41.25 | 41.45 | 41.45 | -1.35 (-3.15%) | 211,167 |
6 Aug 2018 | INR | 43.95 | 43.95 | 42.55 | 42.8 | 42.8 | -0.8 (-1.83%) | 228,585 |
3 Aug 2018 | INR | 41.55 | 44.15 | 41.55 | 43.6 | 43.6 | +2.15 (+5.19%) | 553,390 |
2 Aug 2018 | INR | 40.75 | 42 | 39.85 | 41.45 | 41.45 | +0.7 (+1.72%) | 400,354 |
1 Aug 2018 | INR | 41.6 | 41.85 | 40.05 | 40.75 | 40.75 | -0.6 (-1.45%) | 357,542 |
31 Jul 2018 | INR | 36.65 | 42.95 | 36.5 | 41.35 | 41.35 | +4.85 (+13.29%) | 1,498,871 |