Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2018 | INR | 19.75 | 20.5 | 19.75 | 19.95 | 19.95 | +0.05 (+0.25%) | 39,604 |
10 Sep 2018 | INR | 20.45 | 20.45 | 19.6 | 19.9 | 19.9 | -0.35 (-1.73%) | 33,732 |
7 Sep 2018 | INR | 20.35 | 20.35 | 20 | 20.25 | 20.25 | +0.2 (+1.00%) | 12,763 |
6 Sep 2018 | INR | 20.45 | 20.65 | 20 | 20.05 | 20.05 | -0.1 (-0.50%) | 28,263 |
5 Sep 2018 | INR | 20.5 | 20.9 | 19.9 | 20.15 | 20.15 | -0.35 (-1.71%) | 54,540 |
4 Sep 2018 | INR | 20.9 | 21 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 18,322 |
3 Sep 2018 | INR | 20.15 | 20.8 | 19.8 | 20.65 | 20.65 | +0.7 (+3.51%) | 48,356 |
31 Aug 2018 | INR | 20.3 | 20.35 | 19.8 | 19.95 | 19.95 | -0.1 (-0.50%) | 34,442 |
30 Aug 2018 | INR | 20.25 | 20.6 | 19.75 | 20.05 | 20.05 | +0.05 (+0.25%) | 32,594 |
29 Aug 2018 | INR | 20.35 | 20.75 | 19.55 | 20 | 20 | -0.6 (-2.91%) | 33,590 |
28 Aug 2018 | INR | 20.45 | 21.7 | 20.45 | 20.6 | 20.6 | +0.45 (+2.23%) | 77,610 |
27 Aug 2018 | INR | 20.65 | 20.9 | 20.1 | 20.15 | 20.15 | -0.65 (-3.13%) | 29,013 |
24 Aug 2018 | INR | 20.5 | 21.2 | 20.5 | 20.8 | 20.8 | +0.5 (+2.46%) | 32,442 |
23 Aug 2018 | INR | 20.2 | 20.85 | 19.85 | 20.3 | 20.3 | +0.15 (+0.74%) | 27,162 |
21 Aug 2018 | INR | 20.65 | 20.65 | 20.05 | 20.15 | 20.15 | -0.25 (-1.23%) | 18,840 |
20 Aug 2018 | INR | 20.35 | 21 | 20.1 | 20.4 | 20.4 | +0.3 (+1.49%) | 69,209 |
17 Aug 2018 | INR | 20.15 | 20.45 | 19.7 | 20.1 | 20.1 | +0.15 (+0.75%) | 40,579 |
16 Aug 2018 | INR | 19.95 | 20.25 | 19.5 | 19.95 | 19.95 | +0.2 (+1.01%) | 30,819 |
14 Aug 2018 | INR | 20.3 | 20.55 | 19.55 | 19.75 | 19.75 | -0.5 (-2.47%) | 31,878 |
13 Aug 2018 | INR | 20.8 | 21 | 20.15 | 20.25 | 20.25 | -0.55 (-2.64%) | 15,812 |
10 Aug 2018 | INR | 21 | 21.5 | 20.7 | 20.8 | 20.8 | -0.05 (-0.24%) | 14,014 |
9 Aug 2018 | INR | 20.5 | 21.5 | 20.5 | 20.85 | 20.85 | -0.1 (-0.48%) | 20,439 |
8 Aug 2018 | INR | 22 | 22 | 20.8 | 20.95 | 20.95 | -0.85 (-3.90%) | 24,892 |
7 Aug 2018 | INR | 22 | 22.3 | 21.4 | 21.8 | 21.8 | +0.05 (+0.23%) | 25,788 |
6 Aug 2018 | INR | 22 | 22 | 21.3 | 21.75 | 21.75 | -0.6 (-2.68%) | 110,588 |
3 Aug 2018 | INR | 22.25 | 23.1 | 22.05 | 22.35 | 22.35 | +0.4 (+1.82%) | 15,093 |
2 Aug 2018 | INR | 22.05 | 22.35 | 21.5 | 21.95 | 21.95 | +0.15 (+0.69%) | 14,179 |
1 Aug 2018 | INR | 22 | 22.7 | 21.6 | 21.8 | 21.8 | -0.15 (-0.68%) | 35,530 |
31 Jul 2018 | INR | 23.3 | 23.65 | 21.7 | 21.95 | 21.95 | -1.1 (-4.77%) | 42,700 |
30 Jul 2018 | INR | 22.3 | 23.3 | 22.25 | 23.05 | 23.05 | +1 (+4.54%) | 47,860 |