Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2018 | INR | 31.25 | 33 | 31 | 32.65 | 32.65 | +1.4 (+4.48%) | 56,616 |
14 Sep 2018 | INR | 31.95 | 31.95 | 30.85 | 31.25 | 31.25 | -0.35 (-1.11%) | 21,478 |
12 Sep 2018 | INR | 32.1 | 32.5 | 30.35 | 31.6 | 31.6 | -0.1 (-0.32%) | 16,238 |
11 Sep 2018 | INR | 33 | 33 | 31.4 | 31.7 | 31.7 | -0.15 (-0.47%) | 14,842 |
10 Sep 2018 | INR | 32.5 | 33.9 | 31.4 | 31.85 | 31.85 | -0.1 (-0.31%) | 42,751 |
7 Sep 2018 | INR | 30 | 33.65 | 29.25 | 31.95 | 31.95 | +1.9 (+6.32%) | 98,374 |
6 Sep 2018 | INR | 30.75 | 30.75 | 29.2 | 30.05 | 30.05 | +0.35 (+1.18%) | 20,129 |
5 Sep 2018 | INR | 30.7 | 30.7 | 29.1 | 29.7 | 29.7 | -0.2 (-0.67%) | 15,741 |
4 Sep 2018 | INR | 31 | 31 | 29.4 | 29.9 | 29.9 | -1.05 (-3.39%) | 25,906 |
3 Sep 2018 | INR | 31.95 | 31.95 | 30.1 | 30.95 | 30.95 | +0.4 (+1.31%) | 43,417 |
31 Aug 2018 | INR | 31 | 31.5 | 30 | 30.55 | 30.55 | -0.1 (-0.33%) | 15,680 |
30 Aug 2018 | INR | 30 | 31.3 | 29.3 | 30.65 | 30.65 | +0.15 (+0.49%) | 15,722 |
29 Aug 2018 | INR | 32.7 | 32.7 | 28.45 | 30.5 | 30.5 | -0.75 (-2.40%) | 30,797 |
28 Aug 2018 | INR | 32 | 33.6 | 30.65 | 31.25 | 31.25 | -0.35 (-1.11%) | 28,986 |
27 Aug 2018 | INR | 30.5 | 32.5 | 30.5 | 31.6 | 31.6 | -0.05 (-0.16%) | 24,556 |
24 Aug 2018 | INR | 33.85 | 33.85 | 31.3 | 31.65 | 31.65 | -1.05 (-3.21%) | 23,033 |
23 Aug 2018 | INR | 30.15 | 33.5 | 30.15 | 32.7 | 32.7 | +2.1 (+6.86%) | 86,539 |
21 Aug 2018 | INR | 31.15 | 31.65 | 30.1 | 30.6 | 30.6 | -0.55 (-1.77%) | 35,674 |
20 Aug 2018 | INR | 32.35 | 33.5 | 30.35 | 31.15 | 31.15 | -1.3 (-4.01%) | 82,052 |
17 Aug 2018 | INR | 32.95 | 33.9 | 31.8 | 32.45 | 32.45 | -0.2 (-0.61%) | 87,604 |
16 Aug 2018 | INR | 34.4 | 35.9 | 31.6 | 32.65 | 32.65 | +1.7 (+5.49%) | 551,419 |
14 Aug 2018 | INR | 27.3 | 30.95 | 26.85 | 30.95 | 30.95 | +5.15 (+19.96%) | 75,416 |
13 Aug 2018 | INR | 26.1 | 26.65 | 25.75 | 25.8 | 25.8 | -0.65 (-2.46%) | 12,277 |
10 Aug 2018 | INR | 26.5 | 27.2 | 26.25 | 26.45 | 26.45 | -0.8 (-2.94%) | 9,271 |
9 Aug 2018 | INR | 26.95 | 27.45 | 26.2 | 27.25 | 27.25 | +0.85 (+3.22%) | 15,188 |
8 Aug 2018 | INR | 27.45 | 27.45 | 26.15 | 26.4 | 26.4 | -0.65 (-2.40%) | 7,561 |
7 Aug 2018 | INR | 27.15 | 27.6 | 26.7 | 27.05 | 27.05 | -0.35 (-1.28%) | 13,812 |
6 Aug 2018 | INR | 27 | 27.75 | 26.5 | 27.4 | 27.4 | +0.65 (+2.43%) | 19,586 |
3 Aug 2018 | INR | 26.75 | 27.25 | 26.15 | 26.75 | 26.75 | +0.6 (+2.29%) | 22,268 |
2 Aug 2018 | INR | 26.3 | 26.4 | 25.2 | 26.15 | 26.15 | -0.05 (-0.19%) | 5,102 |