Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2018 | INR | 54.85 | 54.95 | 51.55 | 53.1 | 53.1 | +2 (+3.91%) | 4,000 |
30 Oct 2018 | INR | 49.7 | 51.2 | 49.7 | 51.1 | 51.1 | +4.55 (+9.77%) | 280 |
29 Oct 2018 | INR | 47.95 | 48 | 44.25 | 46.55 | 46.55 | +1.3 (+2.87%) | 3,601 |
26 Oct 2018 | INR | 44.5 | 47.8 | 44.1 | 45.25 | 45.25 | -0.75 (-1.63%) | 2,678 |
25 Oct 2018 | INR | 48 | 48 | 44.5 | 46 | 46 | -1.05 (-2.23%) | 17,299 |
24 Oct 2018 | INR | 50 | 51.4 | 46.2 | 47.05 | 47.05 | -3.45 (-6.83%) | 6,544 |
23 Oct 2018 | INR | 51 | 51 | 49 | 50.5 | 50.5 | -0.7 (-1.37%) | 803 |
22 Oct 2018 | INR | 51.9 | 51.9 | 51.2 | 51.2 | 51.2 | +2.85 (+5.89%) | 200 |
19 Oct 2018 | INR | 47.05 | 51.8 | 47 | 48.35 | 48.35 | -3.6 (-6.93%) | 388 |
17 Oct 2018 | INR | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.0 (0.0%) | 0 |
16 Oct 2018 | INR | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | +1.55 (+3.08%) | 1 |
15 Oct 2018 | INR | 55 | 55 | 48.5 | 50.4 | 50.4 | +0.4 (+0.80%) | 971 |
12 Oct 2018 | INR | 54.4 | 54.4 | 49.95 | 50 | 50 | +0.5 (+1.01%) | 6,739 |
11 Oct 2018 | INR | 52 | 52 | 49.5 | 49.5 | 49.5 | -0.5 (-1%) | 551 |
10 Oct 2018 | INR | 52 | 52 | 50 | 50 | 50 | -0.95 (-1.86%) | 2,900 |
9 Oct 2018 | INR | 53.4 | 53.4 | 48 | 50.95 | 50.95 | +0.15 (+0.30%) | 5,802 |
8 Oct 2018 | INR | 51.05 | 51.05 | 50.8 | 50.8 | 50.8 | -5.6 (-9.93%) | 4,567 |
5 Oct 2018 | INR | 56.4 | 56.4 | 56.4 | 56.4 | 56.4 | 0.0 (0.0%) | 0 |
4 Oct 2018 | INR | 54 | 57.9 | 53.3 | 56.4 | 56.4 | +0.4 (+0.71%) | 451 |
3 Oct 2018 | INR | 55 | 57.85 | 53.55 | 56 | 56 | -0.05 (-0.09%) | 120 |
1 Oct 2018 | INR | 61.4 | 61.4 | 56.05 | 56.05 | 56.05 | -4.4 (-7.28%) | 4,004 |
28 Sep 2018 | INR | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | +1.45 (+2.46%) | 0 |
27 Sep 2018 | INR | 56.85 | 60.45 | 56.8 | 59 | 59 | -0.75 (-1.26%) | 622 |
26 Sep 2018 | INR | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | +0.85 (+1.44%) | 1 |
25 Sep 2018 | INR | 55.75 | 58.9 | 55.75 | 58.9 | 58.9 | +0.3 (+0.51%) | 53 |
24 Sep 2018 | INR | 55 | 58.8 | 55 | 58.6 | 58.6 | +1.6 (+2.81%) | 6,400 |
21 Sep 2018 | INR | 57.2 | 58 | 57 | 57 | 57 | -1.1 (-1.89%) | 550 |
19 Sep 2018 | INR | 62.8 | 62.8 | 58 | 58.1 | 58.1 | -1.9 (-3.17%) | 241 |
18 Sep 2018 | INR | 60 | 60 | 60 | 60 | 60 | +0.75 (+1.27%) | 300 |
17 Sep 2018 | INR | 59.2 | 61.75 | 59.2 | 59.25 | 59.25 | -2.75 (-4.44%) | 2,100 |