Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 17.1 | 18.5 | 17.1 | 18.35 | 18.35 | +0.85 (+4.86%) | 2,236 |
12 Sep 2018 | INR | 18 | 18 | 15.3 | 17.5 | 17.5 | -0.65 (-3.58%) | 14,342 |
11 Sep 2018 | INR | 18.2 | 19 | 18.1 | 18.15 | 18.15 | -0.3 (-1.63%) | 24,040 |
10 Sep 2018 | INR | 19.1 | 19.1 | 18.15 | 18.45 | 18.45 | -0.1 (-0.54%) | 6,347 |
7 Sep 2018 | INR | 18.7 | 18.9 | 18 | 18.55 | 18.55 | -0.65 (-3.39%) | 25,896 |
6 Sep 2018 | INR | 19.2 | 19.65 | 18.8 | 19.2 | 19.2 | -0.2 (-1.03%) | 426 |
5 Sep 2018 | INR | 20 | 20.45 | 18.55 | 19.4 | 19.4 | -0.1 (-0.51%) | 5,430 |
4 Sep 2018 | INR | 20.05 | 20.45 | 19.4 | 19.5 | 19.5 | -1.3 (-6.25%) | 2,144 |
3 Sep 2018 | INR | 19.5 | 21 | 19.45 | 20.8 | 20.8 | +0.55 (+2.72%) | 14,978 |
31 Aug 2018 | INR | 20 | 20.8 | 19.35 | 20.25 | 20.25 | +0.45 (+2.27%) | 5,786 |
30 Aug 2018 | INR | 20.7 | 20.7 | 18 | 19.8 | 19.8 | +0.8 (+4.21%) | 2,351 |
29 Aug 2018 | INR | 21.7 | 21.7 | 16 | 19 | 19 | -0.6 (-3.06%) | 6,572 |
28 Aug 2018 | INR | 20.9 | 20.9 | 19.55 | 19.6 | 19.6 | -0.7 (-3.45%) | 11,134 |
27 Aug 2018 | INR | 19.7 | 21.45 | 19.7 | 20.3 | 20.3 | -0.05 (-0.25%) | 9,600 |
24 Aug 2018 | INR | 19.65 | 20.4 | 19.15 | 20.35 | 20.35 | +0.3 (+1.50%) | 4,203 |
23 Aug 2018 | INR | 18.05 | 20.45 | 18.05 | 20.05 | 20.05 | +1.75 (+9.56%) | 13,907 |
21 Aug 2018 | INR | 18 | 18.45 | 18 | 18.3 | 18.3 | +0.1 (+0.55%) | 11,394 |
20 Aug 2018 | INR | 18.85 | 19.05 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 3,366 |
17 Aug 2018 | INR | 18 | 19.45 | 18 | 18.85 | 18.85 | +0.55 (+3.01%) | 2,940 |
16 Aug 2018 | INR | 18.5 | 18.5 | 17.5 | 18.3 | 18.3 | -0.55 (-2.92%) | 31,658 |
14 Aug 2018 | INR | 19.2 | 20 | 18.65 | 18.85 | 18.85 | -1.1 (-5.51%) | 31,573 |
13 Aug 2018 | INR | 20.3 | 20.3 | 19.15 | 19.95 | 19.95 | -0.65 (-3.16%) | 1,821 |
10 Aug 2018 | INR | 21.95 | 22.5 | 20.2 | 20.6 | 20.6 | -1.05 (-4.85%) | 21,169 |
9 Aug 2018 | INR | 21.6 | 22.1 | 21 | 21.65 | 21.65 | +0.6 (+2.85%) | 5,545 |
8 Aug 2018 | INR | 21.45 | 22 | 20.8 | 21.05 | 21.05 | +0.1 (+0.48%) | 4,110 |
7 Aug 2018 | INR | 22.5 | 22.5 | 20.3 | 20.95 | 20.95 | -0.95 (-4.34%) | 10,836 |
6 Aug 2018 | INR | 20.85 | 22.25 | 20.5 | 21.9 | 21.9 | +1.55 (+7.62%) | 11,490 |
3 Aug 2018 | INR | 19.65 | 20.5 | 19.55 | 20.35 | 20.35 | +1.1 (+5.71%) | 12,326 |
2 Aug 2018 | INR | 18 | 19.9 | 17.6 | 19.25 | 19.25 | +1.15 (+6.35%) | 14,454 |
1 Aug 2018 | INR | 17.95 | 18.25 | 17.5 | 18.1 | 18.1 | +0.6 (+3.43%) | 2,519 |