Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2018 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 26.3077 | +0.85 (+2.03%) | 4,000 |
6 Aug 2018 | INR | 41.9 | 41.9 | 41.9 | 41.9 | 25.7846 | +1.4 (+3.46%) | 4,000 |
3 Aug 2018 | INR | 41.05 | 41.05 | 40.5 | 40.5 | 24.9231 | -3.5 (-7.95%) | 8,000 |
2 Aug 2018 | INR | 48.8 | 48.8 | 44 | 44 | 27.0769 | -0.9 (-2.00%) | 16,000 |
1 Aug 2018 | INR | 40.4 | 48.85 | 40.2 | 44.9 | 27.6308 | +4.15 (+10.18%) | 36,000 |
31 Jul 2018 | INR | 40.75 | 40.75 | 40.75 | 40.75 | 25.0769 | 0.0 (0.0%) | 0 |
30 Jul 2018 | INR | 40.9 | 40.9 | 38 | 40.75 | 25.0769 | +0.3 (+0.74%) | 12,000 |
27 Jul 2018 | INR | 38 | 40.45 | 38 | 40.45 | 24.8923 | -0.55 (-1.34%) | 8,000 |
26 Jul 2018 | INR | 41 | 41 | 41 | 41 | 25.2308 | +3 (+7.89%) | 4,000 |
25 Jul 2018 | INR | 38 | 38 | 38 | 38 | 23.3846 | -2.95 (-7.20%) | 4,000 |
24 Jul 2018 | INR | 38 | 40.95 | 38 | 40.95 | 25.2 | +0.65 (+1.61%) | 12,000 |
23 Jul 2018 | INR | 40.45 | 40.45 | 40.3 | 40.3 | 24.8 | 0.0 (0.0%) | 8,000 |
20 Jul 2018 | INR | 40.9 | 40.9 | 38 | 40.3 | 24.8 | -0.1 (-0.25%) | 12,000 |
19 Jul 2018 | INR | 40.4 | 40.4 | 40.4 | 40.4 | 24.8615 | 0.0 (0.0%) | 0 |
18 Jul 2018 | INR | 41 | 41 | 37.7 | 40.4 | 24.8615 | +2.05 (+5.35%) | 12,000 |
17 Jul 2018 | INR | 38 | 39 | 38 | 38.35 | 23.6 | +0.1 (+0.26%) | 12,000 |
16 Jul 2018 | INR | 38.5 | 38.5 | 37.1 | 38.25 | 23.5385 | +0.05 (+0.13%) | 12,000 |
13 Jul 2018 | INR | 38.3 | 38.3 | 35.5 | 38.2 | 23.5077 | +0.2 (+0.53%) | 12,000 |
12 Jul 2018 | INR | 37.1 | 38 | 37.1 | 38 | 23.3846 | +1.2 (+3.26%) | 8,000 |
11 Jul 2018 | INR | 36.2 | 36.8 | 36.2 | 36.8 | 22.6462 | +0.2 (+0.55%) | 8,000 |
10 Jul 2018 | INR | 36.5 | 36.7 | 36.5 | 36.6 | 22.5231 | -0.15 (-0.41%) | 8,000 |
9 Jul 2018 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 22.6154 | 0.0 (0.0%) | 4,000 |
6 Jul 2018 | INR | 36.75 | 36.75 | 36.75 | 36.75 | 22.6154 | -0.15 (-0.41%) | 4,000 |
5 Jul 2018 | INR | 36.9 | 36.9 | 36.9 | 36.9 | 22.7077 | -0.1 (-0.27%) | 4,000 |
4 Jul 2018 | INR | 37 | 37 | 37 | 37 | 22.7692 | 0.0 (0.0%) | 4,000 |
3 Jul 2018 | INR | 37 | 37 | 37 | 37 | 22.7692 | +1.5 (+4.23%) | 4,000 |
2 Jul 2018 | INR | 35.5 | 35.5 | 35.5 | 35.5 | 21.8462 | 0.0 (0.0%) | 0 |
29 Jun 2018 | INR | 36.5 | 36.5 | 35.5 | 35.5 | 21.8462 | -0.8 (-2.20%) | 8,000 |
28 Jun 2018 | INR | 36 | 36.3 | 36 | 36.3 | 22.3385 | +1.75 (+5.07%) | 8,000 |
27 Jun 2018 | INR | 35.2 | 35.2 | 33.85 | 34.55 | 21.2615 | -0.95 (-2.68%) | 8,000 |