Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2018 | INR | 25.05 | 26.1 | 24.25 | 26.05 | 2.605 | +0.2 (+0.77%) | 147,110 |
27 Jul 2018 | INR | 26.2 | 28.35 | 25 | 25.85 | 2.585 | -0.2 (-0.77%) | 6,870 |
26 Jul 2018 | INR | 26 | 26.1 | 26 | 26.05 | 2.605 | +0.2 (+0.77%) | 1,000 |
25 Jul 2018 | INR | 25.8 | 25.85 | 25.8 | 25.85 | 2.585 | +0.25 (+0.98%) | 1,000 |
24 Jul 2018 | INR | 25.5 | 25.6 | 25.5 | 25.6 | 2.56 | -0.5 (-1.92%) | 999 |
23 Jul 2018 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 2.61 | 0.0 (0.0%) | 0 |
20 Jul 2018 | INR | 26.1 | 26.1 | 26.1 | 26.1 | 2.61 | +1.5 (+6.10%) | 1,029 |
19 Jul 2018 | INR | 24.2 | 26 | 24 | 24.6 | 2.46 | +0.2 (+0.82%) | 4,200 |
18 Jul 2018 | INR | 24.4 | 24.45 | 24.4 | 24.4 | 2.44 | +0.9 (+3.83%) | 1,200 |
17 Jul 2018 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 2.35 | 0.0 (0.0%) | 0 |
16 Jul 2018 | INR | 23.5 | 23.5 | 23.5 | 23.5 | 2.35 | -0.7 (-2.89%) | 1,000 |
13 Jul 2018 | INR | 24 | 26 | 24 | 24.2 | 2.42 | +0.55 (+2.33%) | 1,300 |
12 Jul 2018 | INR | 26 | 26 | 23.65 | 23.65 | 2.365 | -0.75 (-3.07%) | 101 |
11 Jul 2018 | INR | 23.3 | 26.3 | 23.25 | 24.4 | 2.44 | +0.4 (+1.67%) | 51,807 |
10 Jul 2018 | INR | 23.85 | 24 | 23.85 | 24 | 2.4 | +0.25 (+1.05%) | 1,000 |
9 Jul 2018 | INR | 23.25 | 23.75 | 23.25 | 23.75 | 2.375 | -0.25 (-1.04%) | 85,435 |
6 Jul 2018 | INR | 25.5 | 25.5 | 23.25 | 24 | 2.4 | +0.75 (+3.23%) | 123,600 |
5 Jul 2018 | INR | 23.25 | 23.35 | 23.25 | 23.25 | 2.325 | -0.65 (-2.72%) | 52,075 |
4 Jul 2018 | INR | 23.8 | 23.9 | 23.8 | 23.9 | 2.39 | +0.15 (+0.63%) | 28,520 |
3 Jul 2018 | INR | 25.85 | 25.85 | 23.2 | 23.75 | 2.375 | +0.25 (+1.06%) | 175,741 |
2 Jul 2018 | INR | 23.5 | 23.55 | 23.5 | 23.5 | 2.35 | +0.05 (+0.21%) | 1,149 |
29 Jun 2018 | INR | 23.5 | 23.5 | 23.45 | 23.45 | 2.345 | -1.4 (-5.63%) | 215,016 |
28 Jun 2018 | INR | 24.9 | 24.9 | 24.8 | 24.85 | 2.485 | -0.4 (-1.58%) | 1,199 |
27 Jun 2018 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 2.525 | 0.0 (0.0%) | 0 |
26 Jun 2018 | INR | 25.25 | 25.25 | 25.25 | 25.25 | 2.525 | 0.0 (0.0%) | 0 |
25 Jun 2018 | INR | 28 | 28 | 24.9 | 25.25 | 2.525 | -0.4 (-1.56%) | 1,251 |
22 Jun 2018 | INR | 25.6 | 25.65 | 25 | 25.65 | 2.565 | +2.3 (+9.85%) | 1,750 |
21 Jun 2018 | INR | 23.3 | 26.45 | 23.3 | 23.35 | 2.335 | -0.9 (-3.71%) | 1,800 |
20 Jun 2018 | INR | 23.6 | 25.55 | 23.6 | 24.25 | 2.425 | +0.7 (+2.97%) | 1,500 |
19 Jun 2018 | INR | 25.95 | 25.95 | 23.55 | 23.55 | 2.355 | -0.05 (-0.21%) | 501 |