Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | INR | 3.8 | 3.81 | 3.67 | 3.78 | 3.78 | +0.04 (+1.07%) | 25,103 |
13 Dec 2018 | INR | 3.68 | 3.88 | 3.6 | 3.74 | 3.74 | +0.06 (+1.63%) | 117,038 |
12 Dec 2018 | INR | 3.61 | 3.72 | 3.6 | 3.68 | 3.68 | +0.07 (+1.94%) | 33,636 |
11 Dec 2018 | INR | 3.6 | 3.83 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 72,293 |
10 Dec 2018 | INR | 3.62 | 3.77 | 3.58 | 3.61 | 3.61 | -0.17 (-4.50%) | 88,808 |
7 Dec 2018 | INR | 3.9 | 3.95 | 3.61 | 3.78 | 3.78 | +0.06 (+1.61%) | 120,516 |
6 Dec 2018 | INR | 3.8 | 3.8 | 3.61 | 3.72 | 3.72 | -0.03 (-0.80%) | 54,718 |
5 Dec 2018 | INR | 3.7 | 3.85 | 3.69 | 3.75 | 3.75 | -0.02 (-0.53%) | 63,680 |
4 Dec 2018 | INR | 3.71 | 3.84 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 3,788 |
3 Dec 2018 | INR | 3.9 | 3.98 | 3.74 | 3.77 | 3.77 | -0.03 (-0.79%) | 113,528 |
30 Nov 2018 | INR | 3.7 | 3.84 | 3.7 | 3.8 | 3.8 | +0.04 (+1.06%) | 31,691 |
29 Nov 2018 | INR | 3.81 | 3.85 | 3.67 | 3.76 | 3.76 | +0.02 (+0.53%) | 68,213 |
28 Nov 2018 | INR | 3.85 | 3.85 | 3.68 | 3.74 | 3.74 | -0.02 (-0.53%) | 36,073 |
27 Nov 2018 | INR | 3.82 | 3.88 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 52,076 |
26 Nov 2018 | INR | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 31,381 |
22 Nov 2018 | INR | 3.74 | 3.96 | 3.7 | 3.81 | 3.81 | -0.07 (-1.80%) | 95,992 |
21 Nov 2018 | INR | 4 | 4 | 3.82 | 3.88 | 3.88 | 0.0 (0.0%) | 26,180 |
20 Nov 2018 | INR | 3.93 | 4 | 3.8 | 3.88 | 3.88 | -0.2 (-4.90%) | 25,620 |
19 Nov 2018 | INR | 3.86 | 4.1 | 3.86 | 4.08 | 4.08 | +0.17 (+4.35%) | 63,691 |
16 Nov 2018 | INR | 3.96 | 3.98 | 3.85 | 3.91 | 3.91 | -0.13 (-3.22%) | 61,448 |
15 Nov 2018 | INR | 3.91 | 4.05 | 3.86 | 4.04 | 4.04 | +0.07 (+1.76%) | 86,254 |
14 Nov 2018 | INR | 4.01 | 4.06 | 3.91 | 3.97 | 3.97 | -0.04 (-1.00%) | 87,222 |
13 Nov 2018 | INR | 3.93 | 4.18 | 3.85 | 4.01 | 4.01 | -0.06 (-1.47%) | 106,342 |
12 Nov 2018 | INR | 4.2 | 4.2 | 3.95 | 4.07 | 4.07 | +0.03 (+0.74%) | 81,386 |
9 Nov 2018 | INR | 4.05 | 4.14 | 3.85 | 4.04 | 4.04 | +0.03 (+0.75%) | 71,690 |
7 Nov 2018 | INR | 4.1 | 4.1 | 3.8 | 4.01 | 4.01 | +0.11 (+2.82%) | 17,600 |
6 Nov 2018 | INR | 4.05 | 4.11 | 3.81 | 3.9 | 3.9 | -0.1 (-2.50%) | 126,529 |
5 Nov 2018 | INR | 3.91 | 4.15 | 3.52 | 4 | 4 | +0.09 (+2.30%) | 1,537,797 |
2 Nov 2018 | INR | 4.05 | 4.15 | 3.84 | 3.91 | 3.91 | -0.1 (-2.49%) | 52,676 |
1 Nov 2018 | INR | 3.85 | 4.1 | 3.75 | 4.01 | 4.01 | +0.18 (+4.70%) | 3,451,044 |