Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2018 | INR | 35 | 37.5 | 35 | 36.75 | 36.75 | +1.7 (+4.85%) | 174,000 |
30 Jul 2018 | INR | 37.25 | 37.5 | 35.05 | 35.05 | 35.05 | -3.45 (-8.96%) | 30,000 |
27 Jul 2018 | INR | 34.75 | 38.5 | 34.75 | 38.5 | 38.5 | +4.5 (+13.24%) | 54,000 |
26 Jul 2018 | INR | 34 | 35.65 | 33 | 34 | 34 | 0.0 (0.0%) | 36,000 |
25 Jul 2018 | INR | 33.8 | 34.05 | 33.8 | 34 | 34 | +0.65 (+1.95%) | 24,000 |
24 Jul 2018 | INR | 35.3 | 35.35 | 29.5 | 33.35 | 33.35 | +1.1 (+3.41%) | 60,000 |
23 Jul 2018 | INR | 32.3 | 32.3 | 32.25 | 32.25 | 32.25 | -4.65 (-12.60%) | 12,000 |
20 Jul 2018 | INR | 35.85 | 36.9 | 35.85 | 36.9 | 36.9 | +2 (+5.73%) | 30,000 |
19 Jul 2018 | INR | 34.9 | 34.9 | 34.9 | 34.9 | 34.9 | -1.95 (-5.29%) | 6,000 |
18 Jul 2018 | INR | 36.75 | 36.85 | 36.7 | 36.85 | 36.85 | +1.4 (+3.95%) | 24,000 |
17 Jul 2018 | INR | 35.5 | 35.55 | 35.4 | 35.45 | 35.45 | +0.8 (+2.31%) | 30,000 |
16 Jul 2018 | INR | 34.5 | 34.65 | 34.5 | 34.65 | 34.65 | -0.15 (-0.43%) | 24,000 |
13 Jul 2018 | INR | 34 | 34.9 | 34 | 34.8 | 34.8 | 0.0 (0.0%) | 42,000 |
12 Jul 2018 | INR | 35 | 35 | 34.8 | 34.8 | 34.8 | -0.4 (-1.14%) | 36,000 |
11 Jul 2018 | INR | 35 | 35.5 | 35 | 35.2 | 35.2 | -0.5 (-1.40%) | 132,000 |
10 Jul 2018 | INR | 35.5 | 35.7 | 35.4 | 35.7 | 35.7 | +0.05 (+0.14%) | 36,000 |
9 Jul 2018 | INR | 36.75 | 36.75 | 34 | 35.65 | 35.65 | +0.65 (+1.86%) | 96,000 |
6 Jul 2018 | INR | 35 | 35 | 35 | 35 | 35 | -0.75 (-2.10%) | 6,000 |
5 Jul 2018 | INR | 35.95 | 36.05 | 35.7 | 35.75 | 35.75 | -0.25 (-0.69%) | 60,000 |
4 Jul 2018 | INR | 31.5 | 36 | 31.5 | 36 | 36 | +2.3 (+6.82%) | 84,000 |
3 Jul 2018 | INR | 35.4 | 36 | 33.35 | 33.7 | 33.7 | +0.3 (+0.90%) | 108,000 |
2 Jul 2018 | INR | 32.25 | 36 | 32.25 | 33.4 | 33.4 | -3.75 (-10.09%) | 108,000 |
29 Jun 2018 | INR | 36 | 37.15 | 36 | 37.15 | 37.15 | +3.45 (+10.24%) | 78,000 |
28 Jun 2018 | INR | 36 | 36 | 31.7 | 33.7 | 33.7 | -1.7 (-4.80%) | 108,000 |
27 Jun 2018 | INR | 36.5 | 36.5 | 35 | 35.4 | 35.4 | -1.45 (-3.93%) | 90,000 |
26 Jun 2018 | INR | 37 | 37 | 36.7 | 36.85 | 36.85 | -0.1 (-0.27%) | 24,000 |
25 Jun 2018 | INR | 35.2 | 36.95 | 35.2 | 36.95 | 36.95 | +1.45 (+4.08%) | 24,000 |
22 Jun 2018 | INR | 36.4 | 36.4 | 34 | 35.5 | 35.5 | -0.5 (-1.39%) | 72,000 |
21 Jun 2018 | INR | 35 | 36.5 | 34 | 36 | 36 | +1.65 (+4.80%) | 174,000 |
20 Jun 2018 | INR | 37.65 | 37.75 | 32.75 | 34.35 | 34.35 | -2.9 (-7.79%) | 192,000 |