Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | INR | 7.65 | 7.65 | 7.35 | 7.65 | 7.65 | +0.15 (+2%) | 153,876 |
12 Sep 2018 | INR | 7.5 | 7.65 | 7.5 | 7.5 | 7.5 | 0.0 (0.0%) | 70,744 |
11 Sep 2018 | INR | 7.65 | 7.8 | 7.5 | 7.5 | 7.5 | -0.15 (-1.96%) | 139,950 |
10 Sep 2018 | INR | 7.8 | 7.8 | 7.5 | 7.65 | 7.65 | -0.15 (-1.92%) | 131,423 |
7 Sep 2018 | INR | 7.35 | 7.95 | 7.35 | 7.8 | 7.8 | +0.3 (+4%) | 445,818 |
6 Sep 2018 | INR | 7.65 | 7.65 | 7.35 | 7.5 | 7.5 | -0.15 (-1.96%) | 90,207 |
5 Sep 2018 | INR | 7.5 | 7.65 | 7.2 | 7.65 | 7.65 | +0.15 (+2%) | 161,631 |
4 Sep 2018 | INR | 7.65 | 7.65 | 7.35 | 7.5 | 7.5 | -0.15 (-1.96%) | 51,345 |
3 Sep 2018 | INR | 7.95 | 7.95 | 7.35 | 7.65 | 7.65 | -0.15 (-1.92%) | 181,758 |
31 Aug 2018 | INR | 8.1 | 8.25 | 7.65 | 7.8 | 7.8 | 0.0 (0.0%) | 430,110 |
30 Aug 2018 | INR | 7.05 | 7.8 | 6.9 | 7.8 | 7.8 | +0.75 (+10.64%) | 600,207 |
29 Aug 2018 | INR | 7.05 | 7.2 | 6.9 | 7.05 | 7.05 | 0.0 (0.0%) | 79,220 |
28 Aug 2018 | INR | 7.5 | 7.5 | 6.9 | 7.05 | 7.05 | -0.45 (-6%) | 141,427 |
27 Aug 2018 | INR | 7.65 | 7.65 | 7.2 | 7.5 | 7.5 | +0.15 (+2.04%) | 175,186 |
24 Aug 2018 | INR | 7.05 | 7.65 | 6.75 | 7.35 | 7.35 | +0.45 (+6.52%) | 326,868 |
23 Aug 2018 | INR | 7.05 | 7.05 | 6.75 | 6.9 | 6.9 | -0.15 (-2.13%) | 172,819 |
21 Aug 2018 | INR | 6.9 | 7.05 | 6.75 | 7.05 | 7.05 | +0.3 (+4.44%) | 151,628 |
20 Aug 2018 | INR | 6.9 | 7.05 | 6.6 | 6.75 | 6.75 | -0.15 (-2.17%) | 259,766 |
17 Aug 2018 | INR | 6.75 | 7.2 | 6.75 | 6.9 | 6.9 | 0.0 (0.0%) | 155,784 |
16 Aug 2018 | INR | 6.15 | 7.2 | 6.15 | 6.9 | 6.9 | -0.75 (-9.80%) | 683,574 |
14 Aug 2018 | INR | 7.65 | 7.65 | 7.2 | 7.65 | 7.65 | +0.45 (+6.25%) | 114,198 |
13 Aug 2018 | INR | 7.2 | 7.65 | 6.75 | 7.2 | 7.2 | 0.0 (0.0%) | 198,964 |
10 Aug 2018 | INR | 6.9 | 7.5 | 6.9 | 7.2 | 7.2 | -0.15 (-2.04%) | 116,048 |
9 Aug 2018 | INR | 7.8 | 7.8 | 7.05 | 7.35 | 7.35 | -0.15 (-2%) | 217,386 |
8 Aug 2018 | INR | 8.1 | 8.1 | 7.35 | 7.5 | 7.5 | +0.15 (+2.04%) | 138,221 |
7 Aug 2018 | INR | 7.5 | 7.65 | 7.2 | 7.35 | 7.35 | +0.15 (+2.08%) | 274,150 |
6 Aug 2018 | INR | 7.05 | 7.2 | 6.75 | 7.2 | 7.2 | +0.3 (+4.35%) | 276,173 |
3 Aug 2018 | INR | 7.05 | 7.05 | 6.6 | 6.9 | 6.9 | +0.15 (+2.22%) | 96,195 |
2 Aug 2018 | INR | 6.3 | 6.9 | 6.3 | 6.75 | 6.75 | +0.3 (+4.65%) | 298,619 |
1 Aug 2018 | INR | 6.45 | 6.6 | 6.3 | 6.45 | 6.45 | 0.0 (0.0%) | 187,542 |