Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2018 | INR | 27.9 | 27.95 | 27.85 | 27.95 | 27.95 | +0.05 (+0.18%) | 39,200 |
3 Aug 2018 | INR | 27.9 | 27.9 | 27.85 | 27.9 | 27.9 | +0.65 (+2.39%) | 25,068 |
2 Aug 2018 | INR | 27.35 | 27.4 | 27.25 | 27.25 | 27.25 | -0.05 (-0.18%) | 58,563 |
1 Aug 2018 | INR | 27.35 | 27.4 | 27.05 | 27.3 | 27.3 | 0.0 (0.0%) | 60,251 |
31 Jul 2018 | INR | 27.15 | 27.35 | 26.75 | 27.3 | 27.3 | +0.1 (+0.37%) | 12,411 |
30 Jul 2018 | INR | 27.2 | 27.2 | 26.75 | 27.2 | 27.2 | 0.0 (0.0%) | 30,130 |
27 Jul 2018 | INR | 27.1 | 27.2 | 26.75 | 27.2 | 27.2 | +0.25 (+0.93%) | 14,412 |
26 Jul 2018 | INR | 26.95 | 27 | 26.75 | 26.95 | 26.95 | +0.5 (+1.89%) | 64,374 |
25 Jul 2018 | INR | 26.5 | 26.5 | 26.25 | 26.45 | 26.45 | -0.05 (-0.19%) | 14,404 |
24 Jul 2018 | INR | 26.45 | 26.55 | 26.4 | 26.5 | 26.5 | +0.45 (+1.73%) | 31,402 |
23 Jul 2018 | INR | 26 | 26.3 | 26 | 26.05 | 26.05 | +0.3 (+1.17%) | 14,307 |
20 Jul 2018 | INR | 25.75 | 25.75 | 25.65 | 25.75 | 25.75 | +0.05 (+0.19%) | 13,176 |
19 Jul 2018 | INR | 25.75 | 25.75 | 25.65 | 25.7 | 25.7 | 0.0 (0.0%) | 12,510 |
18 Jul 2018 | INR | 25.75 | 25.75 | 25.5 | 25.7 | 25.7 | +0.75 (+3.01%) | 10,260 |
17 Jul 2018 | INR | 24.95 | 24.95 | 24.7 | 24.95 | 24.95 | -0.1 (-0.40%) | 12,450 |
16 Jul 2018 | INR | 25 | 25.05 | 24.75 | 25.05 | 25.05 | +0.3 (+1.21%) | 60,261 |
13 Jul 2018 | INR | 24.75 | 24.75 | 24.6 | 24.75 | 24.75 | +0.3 (+1.23%) | 29,995 |
12 Jul 2018 | INR | 24.45 | 24.5 | 24.3 | 24.45 | 24.45 | +0.2 (+0.82%) | 51,245 |
11 Jul 2018 | INR | 24.25 | 24.3 | 24.1 | 24.25 | 24.25 | +0.35 (+1.46%) | 42,535 |
10 Jul 2018 | INR | 23.9 | 24 | 23.8 | 23.9 | 23.9 | +0.2 (+0.84%) | 113,405 |
9 Jul 2018 | INR | 23.7 | 23.8 | 23.5 | 23.7 | 23.7 | +0.45 (+1.94%) | 95,285 |
6 Jul 2018 | INR | 23.2 | 25 | 22.9 | 23.25 | 23.25 | +0.5 (+2.20%) | 80,231 |
5 Jul 2018 | INR | 22.75 | 22.85 | 22.65 | 22.75 | 22.75 | +0.15 (+0.66%) | 30,202 |
4 Jul 2018 | INR | 22.6 | 22.65 | 22.35 | 22.6 | 22.6 | +0.4 (+1.80%) | 71,202 |
3 Jul 2018 | INR | 22.25 | 22.4 | 22.2 | 22.2 | 22.2 | +0.4 (+1.83%) | 50,042 |
2 Jul 2018 | INR | 22 | 22.25 | 21.1 | 21.8 | 21.8 | -0.2 (-0.91%) | 25,211 |
29 Jun 2018 | INR | 22 | 22.25 | 21.75 | 22 | 22 | -0.05 (-0.23%) | 52,010 |
28 Jun 2018 | INR | 21.2 | 22.1 | 21 | 22.05 | 22.05 | +1.1 (+5.25%) | 25,300 |
27 Jun 2018 | INR | 20.95 | 20.95 | 20 | 20.95 | 20.95 | +1.9 (+9.97%) | 50,900 |
26 Jun 2018 | INR | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -2.05 (-9.72%) | 25 |